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
13/11/2017 2.13p 2.13p 2.13p 2.13p 0
10/11/2017 2.13p 2.13p 2.10p 2.13p 25000
09/11/2017 2.13p 2.13p 2.00p 2.13p 0
08/11/2017 2.13p 2.13p 2.10p 2.13p 13690
07/11/2017 2.13p 2.13p 2.13p 2.13p 0
06/11/2017 2.13p 2.13p 2.13p 2.13p 0
03/11/2017 2.13p 2.13p 2.00p 2.13p 0
02/11/2017 2.13p 2.13p 1.75p 2.13p 14000
01/11/2017 2.13p 2.13p 2.13p 2.13p 0
31/10/2017 2.13p 2.13p 2.13p 2.13p 0
30/10/2017 2.13p 2.13p 2.13p 2.13p 0
27/10/2017 2.13p 2.13p 2.00p 2.13p 953
26/10/2017 2.13p 2.13p 2.13p 2.13p 0
25/10/2017 2.13p 2.13p 2.13p 2.13p 0
24/10/2017 2.13p 2.13p 1.75p 2.13p 31306
23/10/2017 2.13p 2.13p 2.00p 2.13p 20000
20/10/2017 2.13p 2.13p 1.80p 2.13p 396
19/10/2017 2.13p 2.13p 2.13p 2.13p 0
18/10/2017 2.13p 2.13p 2.13p 2.13p 0
17/10/2017 2.13p 2.13p 1.79p 2.13p 80000
16/10/2017 2.13p 2.13p 2.13p 2.13p 0
13/10/2017 2.13p 2.13p 2.13p 2.13p 27100
12/10/2017 2.13p 2.13p 2.13p 2.13p 12000
11/10/2017 2.13p 2.13p 2.13p 2.13p 0
10/10/2017 2.13p 2.13p 2.13p 2.13p 0
09/10/2017 2.13p 2.13p 2.13p 2.13p 8896
06/10/2017 2.13p 2.25p 2.13p 2.13p 0
05/10/2017 2.13p 2.13p 2.13p 2.13p 0
04/10/2017 2.13p 2.25p 2.13p 2.13p 0
03/10/2017 2.13p 2.13p 2.13p 2.13p 54431
02/10/2017 2.13p 2.25p 2.13p 2.13p 0
29/09/2017 2.13p 2.13p 2.13p 2.13p 2000
28/09/2017 2.13p 2.13p 2.13p 2.13p 0
27/09/2017 2.13p 2.13p 2.13p 2.13p 0
26/09/2017 2.13p 2.13p 2.13p 2.13p 0
25/09/2017 2.13p 2.13p 2.13p 2.13p 0
22/09/2017 2.13p 2.13p 2.13p 2.13p 2923
21/09/2017 2.13p 2.13p 2.13p 2.13p 50000
20/09/2017 2.13p 2.13p 2.13p 2.13p 0
19/09/2017 2.13p 2.13p 2.13p 2.13p 0
18/09/2017 2.13p 2.13p 2.13p 2.13p 0
15/09/2017 2.13p 2.13p 2.13p 2.13p 0
14/09/2017 2.13p 2.13p 2.13p 2.13p 144316
13/09/2017 2.25p 2.25p 2.13p 2.13p 12072
12/09/2017 2.25p 2.25p 2.25p 2.25p 0
11/09/2017 2.25p 2.25p 2.25p 2.25p 41918
08/09/2017 2.25p 2.25p 2.25p 2.25p 4340
07/09/2017 2.25p 2.25p 2.25p 2.25p 41787
06/09/2017 2.25p 2.25p 2.25p 2.25p 0
05/09/2017 2.25p 2.25p 2.13p 2.25p 80000
04/09/2017 2.25p 2.25p 2.13p 2.25p 8813
01/09/2017 2.25p 2.25p 2.25p 2.25p 33472
31/08/2017 2.25p 2.25p 2.25p 2.25p 0
30/08/2017 2.25p 2.25p 2.25p 2.25p 40000
29/08/2017 2.25p 2.25p 2.25p 2.25p 0
25/08/2017 2.25p 2.25p 2.25p 2.25p 0
24/08/2017 2.25p 2.25p 2.25p 2.25p 0
23/08/2017 2.25p 2.25p 2.25p 2.25p 49830
22/08/2017 2.25p 2.25p 2.25p 2.25p 122907
21/08/2017 2.25p 2.25p 2.25p 2.25p 52013
18/08/2017 2.38p 2.38p 2.25p 2.25p 152930
17/08/2017 2.38p 2.38p 2.38p 2.38p 0
16/08/2017 2.38p 2.38p 2.38p 2.38p 50000
15/08/2017 2.38p 2.38p 2.38p 2.38p 0
14/08/2017 2.38p 2.38p 2.38p 2.38p 46150
11/08/2017 2.38p 2.38p 2.38p 2.38p 0
10/08/2017 2.38p 2.38p 2.38p 2.38p 0
09/08/2017 2.38p 2.38p 2.38p 2.38p 100000
08/08/2017 2.63p 2.63p 2.38p 2.38p 158501
07/08/2017 2.63p 2.63p 2.63p 2.63p 16064
04/08/2017 2.63p 2.63p 2.63p 2.63p 0
03/08/2017 2.63p 2.63p 2.63p 2.63p 0
02/08/2017 2.63p 2.63p 2.63p 2.63p 41407
01/08/2017 2.63p 2.63p 2.63p 2.63p 35000
31/07/2017 2.63p 2.63p 2.63p 2.63p 0
28/07/2017 2.63p 2.75p 2.63p 2.63p 0
27/07/2017 2.75p 2.75p 2.75p 2.75p 25000
26/07/2017 2.75p 2.75p 2.75p 2.75p 55000
25/07/2017 2.75p 2.75p 2.75p 2.75p 0
24/07/2017 2.75p 2.75p 2.75p 2.75p 4921
21/07/2017 2.75p 2.75p 2.75p 2.75p 0
20/07/2017 2.75p 2.75p 2.75p 2.75p 82304
19/07/2017 2.75p 2.75p 2.75p 2.75p 0
18/07/2017 2.88p 2.88p 2.75p 2.75p 45000
17/07/2017 2.88p 2.88p 2.88p 2.88p 10000
14/07/2017 2.88p 2.88p 2.88p 2.88p 480
13/07/2017 2.88p 2.88p 2.88p 2.88p 0
12/07/2017 2.88p 2.88p 2.88p 2.88p 16500
11/07/2017 2.88p 2.88p 2.75p 2.88p 20000
10/07/2017 2.88p 2.88p 2.88p 2.88p 52006
07/07/2017 2.88p 2.88p 2.88p 2.88p 0
06/07/2017 2.88p 2.88p 2.75p 2.88p 0
05/07/2017 2.88p 2.88p 2.88p 2.88p 0
04/07/2017 2.88p 2.88p 2.88p 2.88p 11456
03/07/2017 2.88p 2.88p 2.88p 2.88p 0
30/06/2017 2.88p 2.88p 2.75p 2.88p 369401
29/06/2017 2.88p 2.88p 2.88p 2.88p 150000
28/06/2017 2.88p 2.88p 2.88p 2.88p 0
27/06/2017 2.75p 2.88p 2.75p 2.88p 162323
26/06/2017 2.75p 2.75p 2.75p 2.75p 0
23/06/2017 2.75p 2.75p 2.75p 2.75p 12000
22/06/2017 2.63p 2.75p 2.63p 2.75p 0
21/06/2017 2.50p 2.63p 2.50p 2.63p 0
20/06/2017 2.50p 2.50p 2.50p 2.50p 0
19/06/2017 2.50p 2.50p 2.50p 2.50p 0
16/06/2017 2.50p 2.50p 2.50p 2.50p 0
15/06/2017 2.50p 2.75p 2.32p 2.50p 50000
14/06/2017 2.50p 2.50p 2.50p 2.50p 0
13/06/2017 2.50p 2.50p 2.50p 2.50p 0
12/06/2017 2.50p 2.50p 2.50p 2.50p 0
09/06/2017 2.50p 2.73p 2.50p 2.50p 1910
08/06/2017 2.50p 2.50p 2.50p 2.50p 0
07/06/2017 2.38p 2.73p 2.38p 2.50p 146539
06/06/2017 2.38p 2.49p 2.38p 2.38p 20159
05/06/2017 2.38p 2.49p 2.30p 2.38p 720000
02/06/2017 2.38p 2.49p 2.38p 2.38p 175334
01/06/2017 2.50p 2.50p 2.30p 2.38p 189580
31/05/2017 2.63p 2.63p 2.38p 2.50p 0
30/05/2017 3.00p 3.00p 2.53p 2.63p 141500
26/05/2017 3.00p 3.25p 2.75p 3.00p 323864
25/05/2017 3.00p 3.13p 2.75p 3.00p 250000
24/05/2017 3.00p 3.05p 3.00p 3.00p 50000
23/05/2017 2.88p 3.25p 2.88p 3.00p 46327
22/05/2017 2.38p 3.00p 2.38p 2.88p 219290
19/05/2017 2.38p 2.75p 2.38p 2.38p 72500
18/05/2017 2.38p 2.50p 2.38p 2.38p 0
17/05/2017 2.25p 2.75p 2.25p 2.38p 353092
16/05/2017 2.25p 2.48p 2.13p 2.25p 29086
15/05/2017 2.38p 2.40p 2.17p 2.25p 246960
12/05/2017 2.88p 2.88p 2.05p 2.38p 775158
11/05/2017 3.50p 3.50p 2.60p 2.88p 25000
10/05/2017 3.50p 3.68p 3.50p 3.50p 1360
09/05/2017 3.50p 3.75p 3.25p 3.50p 302040
08/05/2017 3.50p 3.50p 3.38p 3.50p 0
05/05/2017 3.38p 3.38p 3.38p 3.38p 0
04/05/2017 3.38p 3.38p 3.38p 3.38p 0
03/05/2017 3.38p 3.75p 3.38p 3.38p 26333
02/05/2017 3.38p 3.75p 3.38p 3.38p 348
28/04/2017 3.38p 3.75p 3.38p 3.38p 1600
27/04/2017 3.38p 3.65p 3.38p 3.38p 38828
26/04/2017 3.38p 3.38p 3.38p 3.38p 0
25/04/2017 3.38p 3.38p 3.38p 3.38p 0
24/04/2017 3.38p 3.64p 3.38p 3.38p 100549
21/04/2017 3.38p 3.38p 3.10p 3.38p 20000
20/04/2017 3.38p 3.65p 3.38p 3.38p 67055
19/04/2017 3.25p 3.50p 3.25p 3.38p 18353
18/04/2017 3.13p 3.25p 2.85p 3.25p 56612
13/04/2017 3.13p 3.13p 2.75p 3.13p 3105
12/04/2017 3.13p 3.15p 3.13p 3.13p 18880
11/04/2017 3.13p 3.13p 3.13p 3.13p 0
10/04/2017 3.13p 3.13p 3.13p 3.13p 0
07/04/2017 3.13p 3.13p 3.13p 3.13p 0
06/04/2017 3.13p 3.13p 3.13p 3.13p 0
05/04/2017 3.13p 3.13p 3.13p 3.13p 0
04/04/2017 3.13p 3.13p 2.82p 3.13p 5000
03/04/2017 3.13p 3.13p 3.13p 3.13p 0
31/03/2017 3.13p 3.25p 2.75p 3.13p 734937
30/03/2017 3.13p 3.25p 2.80p 3.13p 219585
29/03/2017 3.13p 3.13p 3.13p 3.13p 0
28/03/2017 3.13p 3.13p 3.13p 3.13p 0
27/03/2017 3.13p 3.13p 3.13p 3.13p 27126
24/03/2017 3.13p 3.45p 3.13p 3.13p 8000
23/03/2017 3.13p 3.13p 3.05p 3.13p 15000
22/03/2017 3.13p 3.13p 3.13p 3.13p 0
21/03/2017 3.13p 3.45p 3.08p 3.13p 144400
20/03/2017 3.13p 3.28p 3.13p 3.13p 38000
17/03/2017 3.13p 3.13p 3.13p 3.13p 0
16/03/2017 3.13p 3.28p 3.13p 3.13p 4189
15/03/2017 3.13p 3.13p 2.80p 3.13p 100000
14/03/2017 3.13p 3.13p 3.13p 3.13p 0
13/03/2017 3.13p 3.28p 3.13p 3.13p 16692
10/03/2017 3.13p 3.50p 3.13p 3.13p 400000
09/03/2017 3.25p 3.30p 3.00p 3.13p 396732
08/03/2017 3.25p 3.25p 3.00p 3.25p 14084
07/03/2017 3.25p 3.25p 3.00p 3.25p 3601
06/03/2017 3.25p 3.27p 3.25p 3.25p 50000
03/03/2017 3.25p 3.28p 3.00p 3.25p 146250
02/03/2017 3.25p 3.25p 3.00p 3.25p 4000
01/03/2017 3.25p 3.25p 3.10p 3.25p 2552
28/02/2017 3.25p 3.25p 3.00p 3.25p 10000
27/02/2017 3.25p 3.25p 3.00p 3.25p 39600
24/02/2017 3.25p 3.25p 2.87p 3.25p 79841
23/02/2017 3.25p 3.47p 3.03p 3.25p 41750
22/02/2017 3.25p 3.25p 3.03p 3.25p 5000
21/02/2017 3.25p 3.35p 3.25p 3.25p 62155
20/02/2017 3.25p 3.25p 3.25p 3.25p 16300
17/02/2017 3.25p 3.25p 3.25p 3.25p 6000
16/02/2017 3.13p 3.50p 3.05p 3.25p 400992
15/02/2017 3.00p 3.30p 2.85p 3.13p 56718
14/02/2017 3.00p 3.00p 3.00p 3.00p 0
13/02/2017 3.13p 3.43p 3.00p 3.00p 260000
10/02/2017 3.13p 3.20p 2.75p 3.13p 320200
09/02/2017 3.13p 3.20p 2.83p 3.13p 30675
08/02/2017 3.13p 3.13p 3.13p 3.13p 0
07/02/2017 3.13p 3.50p 2.80p 3.13p 58999
06/02/2017 3.13p 3.50p 2.84p 3.13p 4230
03/02/2017 3.13p 3.13p 2.80p 3.13p 285000
02/02/2017 3.13p 3.50p 3.13p 3.13p 1000
01/02/2017 3.13p 3.13p 2.96p 3.13p 13736
31/01/2017 3.13p 3.13p 3.00p 3.13p 7815

*Close Price adjusted for both dividends and splits