Aukett Swanke Group (AUK) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aukett Swanke Group

Date Open High Low Close* Volume
21/10/2011 3.38p 3.38p 3.25p 3.38p 189975
20/10/2011 2.88p 3.50p 2.88p 3.38p 85000
19/10/2011 2.88p 2.88p 2.88p 2.88p 15000
18/10/2011 2.88p 2.88p 2.83p 2.88p 50000
17/10/2011 2.88p 3.25p 2.75p 2.88p 442687
14/10/2011 2.88p 2.88p 2.83p 2.88p 69636
13/10/2011 2.88p 2.88p 2.83p 2.88p 20000
12/10/2011 2.88p 3.00p 2.88p 2.88p 0
11/10/2011 2.88p 3.00p 2.88p 2.88p 0
10/10/2011 2.88p 3.00p 2.88p 2.88p 250000
07/10/2011 2.88p 2.88p 2.50p 2.88p 112375
06/10/2011 2.88p 3.17p 2.80p 2.88p 49737
05/10/2011 2.88p 2.88p 2.80p 2.88p 51000
04/10/2011 2.88p 3.00p 2.63p 2.75p 350000
03/10/2011 2.88p 2.95p 2.63p 2.88p 0
30/09/2011 2.63p 2.95p 2.63p 2.88p 140000
29/09/2011 3.13p 3.13p 2.58p 2.63p 174786
28/09/2011 3.13p 3.15p 3.01p 3.13p 154875
27/09/2011 3.13p 3.24p 3.13p 3.13p 54940
26/09/2011 3.38p 3.38p 3.13p 3.13p 50000
23/09/2011 3.38p 3.75p 3.23p 3.38p 0
22/09/2011 3.25p 3.75p 3.23p 3.38p 95479
21/09/2011 3.63p 3.63p 2.75p 3.25p 1033613
20/09/2011 2.13p 5.33p 1.63p 3.63p 3443084
19/09/2011 1.75p 1.75p 1.57p 1.63p 171
16/09/2011 1.75p 1.88p 1.75p 1.75p 0
15/09/2011 1.75p 1.88p 1.75p 1.75p 15000
14/09/2011 1.75p 1.75p 1.75p 1.75p 125000
13/09/2011 1.75p 1.88p 1.75p 1.75p 0
12/09/2011 1.75p 1.88p 1.75p 1.75p 0
09/09/2011 1.75p 1.88p 1.75p 1.75p 0
08/09/2011 1.88p 1.88p 1.75p 1.75p 12742
07/09/2011 1.88p 1.88p 1.88p 1.88p 0
06/09/2011 1.88p 1.88p 1.88p 1.88p 982
05/09/2011 1.88p 1.88p 1.54p 1.88p 0
02/09/2011 1.88p 1.88p 1.54p 1.88p 0
01/09/2011 1.88p 1.88p 1.54p 1.88p 12437
31/08/2011 1.88p 1.88p 1.54p 1.88p 3000
30/08/2011 1.88p 1.88p 1.88p 1.88p 0
26/08/2011 1.88p 1.88p 1.88p 1.88p 5000
25/08/2011 1.88p 1.88p 1.54p 1.88p 0
24/08/2011 1.88p 1.88p 1.54p 1.88p 0
23/08/2011 1.88p 1.88p 1.54p 1.88p 0
22/08/2011 1.88p 1.88p 1.54p 1.88p 0
19/08/2011 1.88p 1.88p 1.54p 1.88p 10053
18/08/2011 1.88p 1.88p 1.52p 1.88p 30000
17/08/2011 1.88p 2.00p 1.50p 1.88p 0
16/08/2011 1.88p 2.00p 1.50p 1.88p 0
15/08/2011 2.00p 2.00p 1.50p 1.88p 64378
12/08/2011 2.00p 2.00p 2.00p 2.00p 7325
11/08/2011 2.00p 2.00p 2.00p 2.00p 0
10/08/2011 2.00p 2.00p 1.81p 2.00p 1709
09/08/2011 2.00p 2.00p 2.00p 2.00p 0
08/08/2011 2.00p 2.00p 2.00p 2.00p 0
05/08/2011 1.88p 2.25p 1.88p 2.00p 0
04/08/2011 2.25p 2.25p 2.00p 2.25p 0
03/08/2011 2.25p 2.25p 2.00p 2.25p 10010
02/08/2011 2.25p 2.25p 2.00p 2.25p 0
01/08/2011 2.25p 2.25p 2.00p 2.25p 4561
29/07/2011 2.25p 2.25p 2.00p 2.25p 0
28/07/2011 2.25p 2.25p 2.00p 2.25p 0
27/07/2011 2.25p 2.25p 2.00p 2.25p 0
26/07/2011 2.25p 2.25p 2.00p 2.25p 0
25/07/2011 2.25p 2.25p 2.00p 2.25p 1560
22/07/2011 2.25p 2.50p 2.13p 2.25p 0
21/07/2011 2.25p 2.50p 2.13p 2.25p 0
20/07/2011 2.25p 2.50p 2.13p 2.25p 0
19/07/2011 2.25p 2.50p 2.13p 2.25p 0
18/07/2011 2.25p 2.50p 2.13p 2.25p 0
15/07/2011 2.50p 2.50p 2.13p 2.25p 142385
14/07/2011 2.75p 2.75p 2.50p 2.50p 50000
13/07/2011 2.75p 2.75p 2.50p 2.75p 0
12/07/2011 2.75p 2.75p 2.50p 2.75p 0
11/07/2011 2.75p 2.75p 2.50p 2.75p 25000
08/07/2011 2.75p 2.77p 2.75p 2.75p 0
07/07/2011 2.63p 2.77p 2.63p 2.75p 89439
06/07/2011 2.63p 2.63p 2.32p 2.63p 13000
05/07/2011 2.63p 2.75p 2.05p 2.63p 0
04/07/2011 2.50p 2.75p 2.05p 2.63p 0
01/07/2011 2.13p 2.75p 2.05p 2.50p 140000
30/06/2011 2.75p 2.75p 2.50p 2.75p 0
29/06/2011 2.75p 2.75p 2.50p 2.75p 5000
28/06/2011 2.75p 2.75p 2.50p 2.75p 20000
27/06/2011 2.75p 2.75p 2.70p 2.75p 0
24/06/2011 2.75p 2.75p 2.70p 2.75p 7500
23/06/2011 2.75p 2.75p 2.50p 2.75p 57255
22/06/2011 2.75p 2.88p 2.51p 2.75p 0
21/06/2011 2.88p 2.88p 2.51p 2.75p 50000
20/06/2011 3.00p 3.00p 3.00p 3.00p 0
17/06/2011 3.00p 3.00p 2.97p 3.00p 0
16/06/2011 3.00p 3.00p 2.97p 3.00p 69670
15/06/2011 3.13p 3.13p 2.75p 3.00p 72000
14/06/2011 3.13p 3.13p 3.11p 3.13p 0
13/06/2011 3.13p 3.13p 3.11p 3.13p 32000
10/06/2011 3.13p 3.13p 3.00p 3.13p 0
09/06/2011 3.13p 3.13p 3.00p 3.13p 0
08/06/2011 3.13p 3.13p 3.00p 3.13p 0
07/06/2011 3.13p 3.13p 3.00p 3.13p 0
06/06/2011 3.13p 3.13p 3.00p 3.13p 4841
03/06/2011 3.25p 3.25p 3.00p 3.13p 25000
02/06/2011 3.25p 3.25p 3.00p 3.25p 0
01/06/2011 3.25p 3.25p 3.00p 3.25p 0
31/05/2011 3.25p 3.25p 3.00p 3.25p 8000
27/05/2011 3.25p 3.38p 3.01p 3.25p 0
26/05/2011 3.38p 3.38p 3.01p 3.38p 0
25/05/2011 3.38p 3.38p 3.01p 3.38p 372
24/05/2011 3.38p 3.38p 3.01p 3.38p 375
23/05/2011 3.38p 3.38p 3.32p 3.38p 0
20/05/2011 3.38p 3.38p 3.32p 3.38p 4193
19/05/2011 3.25p 3.38p 3.00p 3.38p 24000
18/05/2011 3.25p 3.25p 3.00p 3.25p 0
17/05/2011 3.25p 3.25p 3.00p 3.25p 0
16/05/2011 3.25p 3.25p 3.00p 3.25p 0
13/05/2011 3.25p 3.25p 3.00p 3.25p 2164
12/05/2011 3.25p 3.25p 3.01p 3.25p 0
11/05/2011 3.25p 3.25p 3.01p 3.25p 0
10/05/2011 3.25p 3.25p 3.01p 3.25p 0
09/05/2011 3.25p 3.25p 3.01p 3.25p 0
06/05/2011 3.25p 3.25p 3.01p 3.25p 0
05/05/2011 3.25p 3.25p 3.01p 3.25p 0
04/05/2011 3.25p 3.25p 3.01p 3.25p 0
03/05/2011 3.25p 3.25p 3.01p 3.25p 0
28/04/2011 3.25p 3.25p 3.01p 3.25p 0
27/04/2011 3.13p 3.25p 3.01p 3.25p 0
26/04/2011 3.25p 3.25p 3.01p 3.25p 0
21/04/2011 3.25p 3.25p 3.01p 3.25p 19333
20/04/2011 3.25p 3.32p 2.79p 3.25p 0
19/04/2011 3.25p 3.32p 2.79p 3.25p 0
18/04/2011 3.25p 3.32p 2.79p 3.25p 0
15/04/2011 3.25p 3.32p 2.79p 3.25p 236560
14/04/2011 3.38p 3.38p 3.00p 3.25p 18384
13/04/2011 3.38p 3.38p 3.05p 3.38p 15000
12/04/2011 3.38p 3.50p 3.38p 3.38p 50000
11/04/2011 3.38p 3.38p 2.54p 3.38p 0
08/04/2011 3.38p 3.38p 2.54p 3.38p 0
07/04/2011 2.88p 3.38p 2.54p 3.38p 0
06/04/2011 2.88p 2.88p 2.54p 2.88p 44031
05/04/2011 3.13p 3.13p 2.75p 2.88p 73750
04/04/2011 3.13p 3.13p 2.75p 3.13p 4084
01/04/2011 3.13p 3.13p 2.25p 3.13p 100000
31/03/2011 3.25p 3.25p 3.00p 3.13p 35822
30/03/2011 3.25p 3.25p 3.00p 3.25p 98393
29/03/2011 3.25p 3.25p 3.00p 3.25p 12134
28/03/2011 3.25p 3.25p 3.00p 3.25p 0
25/03/2011 3.25p 3.25p 3.00p 3.25p 0
24/03/2011 3.25p 3.25p 3.00p 3.25p 0
23/03/2011 3.25p 3.25p 3.00p 3.25p 65000
22/03/2011 3.25p 3.25p 3.03p 3.25p 0
21/03/2011 3.25p 3.25p 3.03p 3.25p 0
18/03/2011 3.25p 3.25p 3.03p 3.25p 15297
17/03/2011 3.25p 3.25p 3.03p 3.25p 0
16/03/2011 3.25p 3.25p 3.03p 3.25p 5000
15/03/2011 3.25p 3.35p 3.25p 3.25p 35000
14/03/2011 3.13p 3.38p 3.00p 3.25p 0
11/03/2011 3.25p 3.25p 3.00p 3.25p 19000
10/03/2011 3.38p 3.38p 3.00p 3.25p 0
09/03/2011 3.38p 3.38p 3.00p 3.38p 0
08/03/2011 3.38p 3.38p 3.00p 3.38p 0
07/03/2011 3.50p 3.38p 3.00p 3.38p 120000
04/03/2011 3.50p 3.63p 3.25p 3.50p 0
03/03/2011 3.50p 3.63p 3.25p 3.50p 19822
02/03/2011 3.50p 3.58p 3.50p 3.50p 0
01/03/2011 3.50p 3.58p 3.50p 3.50p 0
28/02/2011 3.50p 3.58p 3.50p 3.50p 0
25/02/2011 3.38p 3.58p 3.50p 3.50p 40000
24/02/2011 3.50p 3.50p 3.25p 3.50p 5500
23/02/2011 3.50p 3.50p 3.25p 3.50p 19917
22/02/2011 3.50p 3.50p 3.25p 3.50p 0
21/02/2011 3.63p 3.50p 3.25p 3.50p 13726
18/02/2011 3.63p 3.63p 3.63p 3.63p 0
17/02/2011 3.63p 3.63p 3.25p 3.63p 0
16/02/2011 3.63p 3.63p 3.25p 3.63p 0
15/02/2011 3.63p 3.63p 3.25p 3.63p 0
14/02/2011 3.63p 3.63p 3.25p 3.63p 0
11/02/2011 3.63p 3.63p 3.25p 3.63p 0
10/02/2011 3.63p 3.63p 3.25p 3.63p 0
09/02/2011 3.63p 3.63p 3.25p 3.63p 0
08/02/2011 3.25p 3.63p 3.25p 3.63p 3105
07/02/2011 3.74p 3.74p 3.63p 3.63p 5071
04/02/2011 3.50p 3.74p 3.50p 3.63p 31424
03/02/2011 3.50p 3.50p 3.50p 3.50p 250000
02/02/2011 3.25p 3.50p 3.25p 3.50p 50000
01/02/2011 3.50p 3.50p 3.25p 3.38p 4139
31/01/2011 3.50p 3.50p 3.50p 3.50p 1428
28/01/2011 3.50p 3.50p 3.50p 3.50p 0
27/01/2011 3.50p 3.50p 3.25p 3.50p 28062
26/01/2011 3.50p 3.50p 3.28p 3.50p 2588
25/01/2011 3.38p 3.50p 3.28p 3.50p 659
24/01/2011 3.38p 3.44p 3.38p 3.38p 50000
21/01/2011 3.13p 3.45p 3.13p 3.25p 3500
20/01/2011 3.13p 3.13p 3.13p 3.13p 0
19/01/2011 3.13p 3.24p 3.13p 3.13p 40000
18/01/2011 3.00p 3.15p 2.83p 3.13p 66160
17/01/2011 3.10p 3.10p 3.00p 3.00p 10000
14/01/2011 2.83p 3.00p 2.83p 3.00p 10000
13/01/2011 3.10p 3.10p 3.00p 3.00p 3559
12/01/2011 3.10p 3.13p 3.00p 3.00p 0
11/01/2011 3.10p 3.10p 3.00p 3.00p 7716
10/01/2011 3.00p 3.05p 3.00p 3.00p 50000
07/01/2011 3.00p 3.05p 2.83p 3.00p 132009

*Close Price adjusted for both dividends and splits