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
04/12/2018 1.30p 1.30p 1.25p 1.25p 25000
03/12/2018 1.25p 1.30p 1.20p 1.30p 350000
30/11/2018 1.35p 1.35p 1.20p 1.25p 155000
29/11/2018 1.35p 1.35p 1.30p 1.35p 60000
28/11/2018 1.40p 1.40p 1.30p 1.35p 50000
27/11/2018 1.40p 1.40p 1.40p 1.40p 0
26/11/2018 1.35p 1.40p 1.35p 1.40p 0
23/11/2018 1.40p 1.40p 1.40p 1.40p 0
22/11/2018 1.40p 1.40p 1.40p 1.40p 0
21/11/2018 1.40p 1.40p 1.40p 1.40p 0
20/11/2018 1.40p 1.40p 1.40p 1.40p 0
19/11/2018 1.40p 1.40p 1.40p 1.40p 0
16/11/2018 1.40p 1.40p 1.40p 1.40p 0
15/11/2018 1.65p 1.65p 1.40p 1.40p 118000
14/11/2018 1.65p 1.65p 1.65p 1.65p 0
13/11/2018 1.65p 1.65p 1.65p 1.65p 0
12/11/2018 1.65p 1.65p 1.51p 1.65p 30000
09/11/2018 1.65p 1.69p 1.51p 1.65p 110923
08/11/2018 1.65p 1.65p 1.65p 1.65p 0
07/11/2018 1.65p 1.65p 1.51p 1.65p 12634
06/11/2018 1.65p 1.65p 1.65p 1.65p 0
05/11/2018 1.65p 1.65p 1.65p 1.65p 0
02/11/2018 1.65p 1.65p 1.50p 1.65p 84431
01/11/2018 1.65p 1.70p 1.51p 1.65p 48638
31/10/2018 1.65p 1.70p 1.51p 1.65p 60761
30/10/2018 1.60p 1.65p 1.59p 1.65p 250000
29/10/2018 1.63p 1.63p 1.60p 1.60p 205781
26/10/2018 1.63p 1.63p 1.51p 1.63p 25000
25/10/2018 1.63p 1.63p 1.63p 1.63p 0
24/10/2018 1.63p 1.63p 1.51p 1.63p 2124
23/10/2018 1.63p 1.63p 1.63p 1.63p 0
22/10/2018 1.63p 1.63p 1.63p 1.63p 0
19/10/2018 1.63p 1.63p 1.63p 1.63p 0
18/10/2018 1.63p 1.63p 1.63p 1.63p 0
17/10/2018 1.63p 1.63p 1.55p 1.63p 1035
16/10/2018 1.63p 1.63p 1.55p 1.63p 50000
15/10/2018 1.63p 1.73p 1.63p 1.63p 55307
12/10/2018 1.90p 1.90p 1.60p 1.63p 474664
11/10/2018 1.90p 1.90p 1.90p 1.90p 0
10/10/2018 1.90p 1.90p 1.75p 1.90p 30000
09/10/2018 1.90p 1.90p 1.90p 1.90p 0
08/10/2018 2.05p 2.05p 1.90p 1.90p 0
05/10/2018 2.00p 2.05p 1.50p 2.05p 225966
04/10/2018 2.23p 2.23p 2.23p 2.23p 0
03/10/2018 2.23p 2.23p 2.23p 2.23p 0
02/10/2018 2.23p 2.40p 2.23p 2.23p 41146
01/10/2018 2.23p 2.23p 1.88p 2.23p 55000
28/09/2018 2.23p 2.23p 1.92p 2.23p 100000
27/09/2018 2.23p 2.23p 2.23p 2.23p 0
26/09/2018 2.23p 2.23p 2.23p 2.23p 0
25/09/2018 2.23p 2.23p 2.23p 2.23p 0
24/09/2018 2.23p 2.23p 2.23p 2.23p 0
21/09/2018 2.23p 2.58p 2.23p 2.23p 20002
20/09/2018 2.23p 2.23p 2.23p 2.23p 0
19/09/2018 2.23p 2.23p 2.23p 2.23p 0
18/09/2018 2.23p 2.23p 2.23p 2.23p 0
17/09/2018 2.23p 2.23p 2.23p 2.23p 0
14/09/2018 2.23p 2.23p 2.23p 2.23p 0
13/09/2018 2.23p 2.23p 2.23p 2.23p 0
12/09/2018 2.23p 2.23p 2.23p 2.23p 0
11/09/2018 2.23p 2.23p 2.01p 2.23p 25000
10/09/2018 2.23p 2.23p 2.23p 2.23p 0
07/09/2018 2.23p 2.23p 2.23p 2.23p 0
06/09/2018 2.23p 2.23p 2.23p 2.23p 0
05/09/2018 2.23p 2.23p 2.01p 2.23p 3545
04/09/2018 2.23p 2.23p 1.92p 2.23p 34071
03/09/2018 2.23p 2.23p 2.23p 2.23p 0
31/08/2018 2.23p 2.23p 2.23p 2.23p 0
30/08/2018 2.23p 2.23p 2.23p 2.23p 0
29/08/2018 2.23p 2.60p 2.23p 2.23p 3846
28/08/2018 2.23p 2.23p 2.01p 2.23p 12860
24/08/2018 2.23p 2.23p 2.01p 2.23p 2143
23/08/2018 2.23p 2.23p 2.01p 2.23p 8794
22/08/2018 2.23p 2.23p 1.92p 2.23p 9384
21/08/2018 2.23p 2.23p 2.23p 2.23p 0
20/08/2018 2.23p 2.23p 2.23p 2.23p 0
17/08/2018 2.23p 2.23p 1.92p 2.23p 12
16/08/2018 2.23p 2.23p 2.23p 2.23p 0
15/08/2018 2.23p 2.23p 1.92p 2.23p 500
14/08/2018 2.23p 2.23p 1.92p 2.23p 46551
13/08/2018 2.23p 2.23p 2.23p 2.23p 0
10/08/2018 2.23p 2.23p 2.23p 2.23p 0
09/08/2018 2.23p 2.23p 1.92p 2.23p 1242
08/08/2018 2.23p 2.23p 2.23p 2.23p 0
07/08/2018 2.23p 2.23p 2.23p 2.23p 0
06/08/2018 2.23p 2.23p 2.23p 2.23p 0
03/08/2018 2.23p 2.23p 2.23p 2.23p 0
02/08/2018 2.23p 2.23p 2.23p 2.23p 0
01/08/2018 2.23p 2.23p 2.23p 2.23p 0
31/07/2018 2.23p 2.23p 2.23p 2.23p 0
30/07/2018 2.23p 2.23p 2.23p 2.23p 0
27/07/2018 2.23p 2.23p 2.23p 2.23p 0
26/07/2018 2.23p 2.23p 1.92p 2.23p 17751
25/07/2018 2.23p 2.23p 2.23p 2.23p 0
24/07/2018 2.23p 2.60p 1.92p 2.23p 3613
23/07/2018 2.23p 2.23p 2.23p 2.23p 0
20/07/2018 2.23p 2.23p 2.23p 2.23p 0
19/07/2018 2.23p 2.23p 1.97p 2.23p 30000
18/07/2018 2.23p 2.23p 1.97p 2.23p 18000
17/07/2018 2.23p 2.23p 2.23p 2.23p 0
16/07/2018 2.23p 2.23p 2.23p 2.23p 0
13/07/2018 2.23p 2.23p 1.92p 2.23p 1242
12/07/2018 2.23p 2.23p 1.92p 2.23p 99099
11/07/2018 2.23p 2.23p 2.23p 2.23p 0
10/07/2018 2.23p 2.23p 2.23p 2.23p 0
09/07/2018 2.23p 2.23p 2.23p 2.23p 0
06/07/2018 2.23p 2.23p 1.92p 2.23p 11000
05/07/2018 2.10p 2.40p 2.10p 2.23p 41416
04/07/2018 2.10p 2.10p 1.88p 2.10p 9034
03/07/2018 2.10p 2.10p 2.10p 2.10p 0
02/07/2018 2.10p 2.10p 2.10p 2.10p 0
29/06/2018 2.10p 2.40p 2.10p 2.10p 4166
28/06/2018 2.10p 2.63p 2.10p 2.10p 0
27/06/2018 2.63p 2.63p 2.63p 2.63p 0
26/06/2018 2.63p 2.63p 2.63p 2.63p 0
25/06/2018 2.63p 2.63p 2.63p 2.63p 0
22/06/2018 2.63p 2.63p 2.40p 2.63p 39846
21/06/2018 2.63p 2.63p 2.63p 2.63p 0
20/06/2018 2.63p 2.63p 2.40p 2.63p 5172
19/06/2018 2.63p 2.63p 2.40p 2.63p 5500
18/06/2018 2.63p 2.98p 2.63p 2.63p 96873
15/06/2018 2.40p 2.98p 2.34p 2.63p 379274
14/06/2018 2.40p 2.40p 2.11p 2.20p 199329
13/06/2018 2.50p 2.50p 2.18p 2.20p 119999
12/06/2018 2.50p 2.50p 2.50p 2.50p 0
11/06/2018 2.50p 2.50p 2.50p 2.50p 0
08/06/2018 2.50p 2.50p 2.50p 2.50p 0
07/06/2018 2.50p 2.50p 2.18p 2.50p 12703
06/06/2018 2.50p 2.50p 2.18p 2.50p 75000
05/06/2018 2.50p 2.80p 2.50p 2.50p 10756
04/06/2018 2.50p 2.50p 2.50p 2.50p 0
01/06/2018 2.50p 2.50p 2.50p 2.50p 0
31/05/2018 2.50p 2.50p 2.50p 2.50p 0
30/05/2018 2.50p 2.80p 2.50p 2.50p 20146
29/05/2018 2.60p 2.63p 2.18p 2.50p 486364
25/05/2018 2.60p 2.60p 2.60p 2.60p 0
24/05/2018 2.65p 2.65p 2.15p 2.60p 156950
23/05/2018 2.65p 2.65p 2.65p 2.65p 0
22/05/2018 2.65p 2.65p 2.65p 2.65p 0
21/05/2018 2.65p 2.65p 2.65p 2.65p 0
18/05/2018 2.65p 2.65p 2.31p 2.65p 30000
17/05/2018 2.65p 2.86p 2.31p 2.65p 91799
16/05/2018 2.75p 2.75p 2.32p 2.65p 185000
15/05/2018 2.13p 3.00p 2.13p 2.75p 670555
14/05/2018 2.13p 2.50p 2.13p 2.25p 300000
11/05/2018 2.13p 2.13p 1.88p 2.13p 25000
10/05/2018 2.13p 2.13p 1.88p 2.00p 6379
09/05/2018 2.13p 2.13p 2.13p 2.13p 0
08/05/2018 2.13p 2.13p 2.00p 2.13p 100000
04/05/2018 2.13p 2.13p 2.13p 2.13p 0
03/05/2018 2.13p 2.13p 2.13p 2.13p 0
02/05/2018 2.13p 2.50p 2.13p 2.13p 143459
01/05/2018 2.13p 2.13p 2.13p 2.13p 0
30/04/2018 2.13p 2.13p 2.00p 2.13p 10899
27/04/2018 1.90p 2.20p 1.78p 2.13p 136487
26/04/2018 1.90p 2.20p 1.78p 1.90p 11724
25/04/2018 1.75p 2.20p 1.75p 1.90p 52149
24/04/2018 1.38p 1.75p 1.38p 1.75p 243022
23/04/2018 1.38p 1.65p 1.38p 1.38p 110000
20/04/2018 1.38p 1.50p 1.13p 1.50p 9559
19/04/2018 1.38p 1.38p 1.38p 1.38p 0
18/04/2018 1.38p 1.38p 1.38p 1.38p 0
17/04/2018 1.38p 1.38p 1.38p 1.38p 0
16/04/2018 1.38p 1.65p 1.13p 1.38p 66166
13/04/2018 1.38p 1.38p 1.16p 1.38p 30000
12/04/2018 1.38p 1.38p 1.38p 1.38p 0
11/04/2018 1.38p 1.38p 1.00p 1.38p 97401
10/04/2018 1.38p 1.38p 1.38p 1.38p 0
09/04/2018 1.38p 1.38p 1.16p 1.38p 703
06/04/2018 1.38p 1.38p 1.19p 1.38p 53793
05/04/2018 1.38p 1.38p 1.38p 1.38p 0
04/04/2018 1.38p 1.60p 1.00p 1.38p 1306176
03/04/2018 1.38p 1.60p 1.13p 1.38p 223383
29/03/2018 1.63p 1.63p 1.00p 1.38p 729112
28/03/2018 1.63p 1.68p 1.50p 1.63p 240119
27/03/2018 1.63p 1.63p 1.50p 1.63p 31161
26/03/2018 1.63p 1.63p 1.63p 1.63p 0
23/03/2018 1.63p 1.63p 1.50p 1.63p 3000
22/03/2018 1.75p 1.75p 1.50p 1.63p 468374
21/03/2018 1.75p 1.99p 1.56p 1.75p 298972
20/03/2018 1.75p 1.99p 1.75p 1.75p 150000
19/03/2018 2.00p 2.35p 1.58p 1.75p 108590
16/03/2018 2.00p 2.00p 2.00p 2.00p 0
15/03/2018 2.00p 2.00p 2.00p 2.00p 0
14/03/2018 2.00p 2.00p 2.00p 2.00p 0
13/03/2018 2.00p 2.00p 2.00p 2.00p 0
12/03/2018 2.00p 2.00p 2.00p 2.00p 0
09/03/2018 2.00p 2.00p 2.00p 2.00p 0
08/03/2018 2.00p 2.00p 2.00p 2.00p 0
07/03/2018 2.00p 2.22p 1.83p 2.00p 188172
06/03/2018 2.15p 2.15p 1.83p 2.00p 64627
05/03/2018 2.35p 2.35p 2.01p 2.15p 140000
02/03/2018 2.35p 2.35p 2.35p 2.35p 0
01/03/2018 2.47p 2.70p 2.26p 2.35p 101074
28/02/2018 2.47p 2.47p 2.47p 2.47p 0
27/02/2018 2.47p 2.47p 2.47p 2.47p 0
26/02/2018 2.47p 2.47p 2.47p 2.47p 0
23/02/2018 2.47p 2.47p 2.31p 2.47p 75000
22/02/2018 2.47p 2.47p 2.47p 2.47p 0
21/02/2018 2.47p 2.47p 2.31p 2.47p 8589

*Close Price adjusted for both dividends and splits