Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Smith (DS) (SMDS) by Stifel
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Overweight Endeavour Mining (EDV) by Barclays
- Overweight Gamma Communications (GAMA) by Barclays
- Equal Weight Vodafone Group (VOD) by Barclays
- Overweight BT Group (BT.A) by Barclays
- Equal Weight Helios Towers (HTWS) by Barclays
- Buy Barratt Redrow (BTRW) by Jefferies
- Overweight 3i Group (III) by Morgan Stanley
- Underweight Burberry Group (BRBY) by Barclays
- Buy Amigo Holdings (AMGO) by UBS
- Neutral Vodafone Group (VOD) by UBS
- Buy Jet2 (JET2) by UBS
- Buy JD Sports Fashion (JD.) by UBS
- Hold Hiscox Limited (DI) (HSX) by Jefferies
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/01/2017 | 3.13p | 3.13p | 2.95p | 3.13p | 31096 |
| 26/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 25/01/2017 | 3.13p | 3.36p | 3.13p | 3.13p | 89032 |
| 24/01/2017 | 3.13p | 3.26p | 2.92p | 3.13p | 65000 |
| 23/01/2017 | 3.13p | 3.26p | 3.13p | 3.13p | 613 |
| 20/01/2017 | 3.13p | 3.29p | 2.88p | 3.13p | 249617 |
| 19/01/2017 | 3.13p | 3.50p | 2.88p | 3.13p | 9000 |
| 18/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/01/2017 | 3.13p | 3.29p | 2.87p | 3.13p | 40305 |
| 16/01/2017 | 3.13p | 3.29p | 2.87p | 3.13p | 33749 |
| 13/01/2017 | 3.13p | 3.29p | 2.87p | 3.13p | 88985 |
| 12/01/2017 | 3.13p | 3.50p | 2.82p | 3.13p | 912676 |
| 11/01/2017 | 3.38p | 3.70p | 3.38p | 3.50p | 258250 |
| 10/01/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 330000 |
| 09/01/2017 | 3.50p | 3.75p | 3.38p | 3.38p | 419050 |
| 06/01/2017 | 3.38p | 3.50p | 3.25p | 3.50p | 10000 |
| 05/01/2017 | 3.38p | 3.63p | 3.38p | 3.38p | 57393 |
| 04/01/2017 | 3.38p | 3.45p | 3.38p | 3.38p | 3000 |
| 03/01/2017 | 3.38p | 3.67p | 3.38p | 3.38p | 3000 |
| 30/12/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/12/2016 | 3.25p | 3.75p | 3.25p | 3.38p | 211012 |
| 28/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2016 | 3.25p | 3.38p | 3.06p | 3.25p | 30851 |
| 22/12/2016 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 21/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/12/2016 | 3.25p | 3.25p | 3.06p | 3.25p | 7661 |
| 19/12/2016 | 3.50p | 3.50p | 3.25p | 3.25p | 225808 |
| 16/12/2016 | 3.25p | 3.38p | 3.06p | 3.25p | 44000 |
| 15/12/2016 | 3.25p | 3.37p | 3.25p | 3.25p | 65016 |
| 14/12/2016 | 3.25p | 3.37p | 3.25p | 3.25p | 37728 |
| 13/12/2016 | 3.25p | 3.40p | 3.25p | 3.25p | 272000 |
| 12/12/2016 | 3.25p | 3.25p | 3.24p | 3.25p | 3926 |
| 09/12/2016 | 3.25p | 3.25p | 3.24p | 3.25p | 18357 |
| 08/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 99267 |
| 05/12/2016 | 3.25p | 3.30p | 3.18p | 3.25p | 197272 |
| 02/12/2016 | 3.38p | 3.38p | 3.03p | 3.25p | 144790 |
| 01/12/2016 | 3.38p | 3.38p | 3.10p | 3.38p | 99519 |
| 30/11/2016 | 3.38p | 3.42p | 3.10p | 3.38p | 448300 |
| 29/11/2016 | 3.38p | 3.45p | 3.25p | 3.38p | 239840 |
| 28/11/2016 | 3.25p | 3.65p | 3.25p | 3.38p | 691801 |
| 25/11/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/11/2016 | 3.50p | 3.57p | 3.25p | 3.25p | 36000 |
| 23/11/2016 | 3.50p | 3.62p | 3.25p | 3.50p | 163361 |
| 22/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/11/2016 | 3.88p | 3.88p | 3.50p | 3.50p | 25000 |
| 18/11/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
| 17/11/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 16/11/2016 | 3.88p | 3.88p | 3.84p | 3.88p | 50000 |
| 15/11/2016 | 3.88p | 3.90p | 3.50p | 3.88p | 121640 |
| 14/11/2016 | 3.88p | 3.90p | 3.88p | 3.88p | 76923 |
| 11/11/2016 | 3.75p | 4.00p | 3.50p | 3.88p | 303570 |
| 10/11/2016 | 4.00p | 4.00p | 3.25p | 3.75p | 229450 |
| 09/11/2016 | 4.00p | 4.13p | 4.00p | 4.00p | 0 |
| 08/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 03/11/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 11000 |
| 02/11/2016 | 4.13p | 4.13p | 3.75p | 4.13p | 54193 |
| 01/11/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 1728 |
| 31/10/2016 | 4.13p | 4.25p | 3.89p | 4.13p | 107854 |
| 28/10/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 27/10/2016 | 4.13p | 4.13p | 4.12p | 4.13p | 91523 |
| 26/10/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 2201 |
| 25/10/2016 | 4.13p | 4.13p | 3.80p | 4.13p | 1232 |
| 24/10/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 21/10/2016 | 4.13p | 4.13p | 3.89p | 4.13p | 157844 |
| 20/10/2016 | 4.13p | 4.13p | 3.89p | 4.13p | 10000 |
| 19/10/2016 | 4.00p | 4.13p | 3.89p | 4.13p | 89272 |
| 18/10/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 1020588 |
| 17/10/2016 | 4.00p | 4.13p | 4.00p | 4.00p | 0 |
| 14/10/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 42000 |
| 13/10/2016 | 4.00p | 4.13p | 4.00p | 4.00p | 42130 |
| 12/10/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 64691 |
| 11/10/2016 | 4.00p | 4.00p | 3.84p | 4.00p | 8147 |
| 10/10/2016 | 4.00p | 4.13p | 3.84p | 4.00p | 8642 |
| 07/10/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/10/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 5025 |
| 05/10/2016 | 4.00p | 4.13p | 4.00p | 4.00p | 212525 |
| 04/10/2016 | 4.00p | 4.00p | 3.84p | 4.00p | 201542 |
| 03/10/2016 | 4.00p | 4.00p | 3.84p | 4.00p | 31863 |
| 30/09/2016 | 4.00p | 4.00p | 3.84p | 4.00p | 2260 |
| 29/09/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 105000 |
| 28/09/2016 | 4.13p | 4.13p | 3.83p | 4.00p | 60000 |
| 27/09/2016 | 3.88p | 4.13p | 3.75p | 4.13p | 372759 |
| 26/09/2016 | 4.38p | 4.38p | 3.76p | 3.88p | 35012 |
| 23/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 21/09/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 23062 |
| 20/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 16/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/09/2016 | 4.38p | 4.59p | 4.38p | 4.38p | 28733 |
| 14/09/2016 | 4.38p | 4.38p | 4.06p | 4.38p | 22238 |
| 13/09/2016 | 4.38p | 4.60p | 4.38p | 4.38p | 41500 |
| 12/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 09/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/09/2016 | 4.38p | 4.38p | 4.03p | 4.38p | 79904 |
| 07/09/2016 | 4.13p | 4.75p | 4.13p | 4.38p | 104905 |
| 06/09/2016 | 3.95p | 4.50p | 3.95p | 4.13p | 91055 |
| 05/09/2016 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 02/09/2016 | 3.95p | 3.95p | 3.75p | 3.95p | 1000 |
| 01/09/2016 | 3.95p | 4.25p | 3.73p | 3.95p | 99000 |
| 31/08/2016 | 3.90p | 4.25p | 3.70p | 3.90p | 286228 |
| 30/08/2016 | 3.90p | 4.06p | 3.90p | 3.90p | 25000 |
| 26/08/2016 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 25/08/2016 | 3.90p | 4.10p | 3.63p | 3.90p | 142814 |
| 24/08/2016 | 3.90p | 4.10p | 3.62p | 3.90p | 115836 |
| 23/08/2016 | 3.90p | 4.09p | 3.50p | 3.90p | 166148 |
| 22/08/2016 | 3.90p | 3.90p | 3.60p | 3.90p | 30000 |
| 19/08/2016 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 18/08/2016 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 17/08/2016 | 3.90p | 4.15p | 3.60p | 3.90p | 73795 |
| 16/08/2016 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 15/08/2016 | 4.03p | 4.03p | 3.75p | 3.90p | 29562 |
| 12/08/2016 | 4.03p | 4.30p | 4.00p | 4.03p | 473139 |
| 11/08/2016 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 10/08/2016 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 09/08/2016 | 4.03p | 4.18p | 4.03p | 4.03p | 50412 |
| 08/08/2016 | 4.03p | 4.20p | 4.03p | 4.03p | 4834 |
| 05/08/2016 | 4.03p | 4.03p | 3.80p | 4.03p | 37815 |
| 04/08/2016 | 4.03p | 4.03p | 3.85p | 4.03p | 61617 |
| 03/08/2016 | 4.03p | 4.03p | 3.85p | 4.03p | 40000 |
| 02/08/2016 | 4.03p | 4.20p | 4.03p | 4.03p | 2500 |
| 01/08/2016 | 4.00p | 4.25p | 4.00p | 4.03p | 200331 |
| 29/07/2016 | 4.00p | 4.00p | 3.85p | 4.00p | 19920 |
| 28/07/2016 | 4.00p | 4.00p | 3.85p | 4.00p | 20000 |
| 27/07/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/07/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/07/2016 | 4.00p | 4.10p | 4.00p | 4.00p | 55465 |
| 22/07/2016 | 4.00p | 4.25p | 3.83p | 4.00p | 245058 |
| 21/07/2016 | 4.00p | 4.13p | 3.80p | 4.00p | 10349 |
| 20/07/2016 | 3.88p | 4.21p | 3.88p | 4.00p | 20000 |
| 19/07/2016 | 4.00p | 4.21p | 3.70p | 3.88p | 10830 |
| 18/07/2016 | 4.00p | 4.10p | 4.00p | 4.00p | 61890 |
| 15/07/2016 | 4.25p | 4.25p | 4.00p | 4.00p | 135077 |
| 14/07/2016 | 4.38p | 4.38p | 3.88p | 4.25p | 62000 |
| 13/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 12/07/2016 | 4.38p | 4.38p | 4.10p | 4.38p | 10000 |
| 11/07/2016 | 4.38p | 4.38p | 4.10p | 4.38p | 24390 |
| 08/07/2016 | 4.38p | 4.38p | 4.18p | 4.38p | 267557 |
| 07/07/2016 | 4.38p | 4.38p | 4.21p | 4.38p | 269332 |
| 06/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 05/07/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 155687 |
| 04/07/2016 | 4.50p | 4.75p | 3.80p | 4.38p | 111000 |
| 01/07/2016 | 4.50p | 4.50p | 4.12p | 4.50p | 50000 |
| 30/06/2016 | 4.50p | 4.50p | 4.12p | 4.50p | 22838 |
| 29/06/2016 | 4.50p | 4.50p | 4.30p | 4.50p | 20000 |
| 28/06/2016 | 4.38p | 4.50p | 4.25p | 4.50p | 455000 |
| 27/06/2016 | 4.13p | 4.38p | 4.13p | 4.38p | 133990 |
| 24/06/2016 | 4.25p | 4.25p | 4.06p | 4.13p | 32556 |
| 23/06/2016 | 4.75p | 4.75p | 4.25p | 4.50p | 350434 |
| 22/06/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 355000 |
| 21/06/2016 | 4.75p | 4.85p | 4.50p | 4.75p | 172000 |
| 20/06/2016 | 4.75p | 4.91p | 4.50p | 4.75p | 55266 |
| 17/06/2016 | 4.75p | 4.91p | 4.55p | 4.75p | 110445 |
| 16/06/2016 | 4.75p | 4.75p | 4.58p | 4.75p | 7509 |
| 15/06/2016 | 5.00p | 5.09p | 4.50p | 4.75p | 188703 |
| 14/06/2016 | 5.13p | 5.13p | 4.60p | 5.00p | 32500 |
| 13/06/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 25523 |
| 10/06/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 10000 |
| 09/06/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 08/06/2016 | 5.13p | 5.25p | 4.77p | 5.13p | 117949 |
| 07/06/2016 | 6.25p | 6.25p | 4.77p | 5.13p | 403353 |
| 06/06/2016 | 6.25p | 6.25p | 6.02p | 6.25p | 10000 |
| 03/06/2016 | 6.50p | 6.50p | 6.02p | 6.25p | 57000 |
| 02/06/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/06/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 31/05/2016 | 6.50p | 6.50p | 6.22p | 6.50p | 7000 |
| 27/05/2016 | 6.50p | 6.88p | 6.22p | 6.50p | 80000 |
| 26/05/2016 | 6.50p | 6.50p | 6.02p | 6.50p | 10597 |
| 25/05/2016 | 6.50p | 6.86p | 6.22p | 6.50p | 86787 |
| 24/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/05/2016 | 6.50p | 6.50p | 6.02p | 6.50p | 3666 |
| 20/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/05/2016 | 6.50p | 7.00p | 6.02p | 6.50p | 25083 |
| 18/05/2016 | 6.50p | 6.50p | 5.85p | 6.50p | 150776 |
| 17/05/2016 | 6.50p | 6.50p | 6.21p | 6.50p | 15000 |
| 16/05/2016 | 6.50p | 6.50p | 6.13p | 6.50p | 1231 |
| 13/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/05/2016 | 6.50p | 6.50p | 6.13p | 6.50p | 6372 |
| 11/05/2016 | 6.50p | 6.50p | 6.21p | 6.50p | 10661 |
| 10/05/2016 | 6.50p | 6.50p | 6.13p | 6.50p | 57510 |
| 09/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/05/2016 | 6.50p | 7.00p | 6.50p | 6.50p | 1000 |
| 04/05/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 2255 |
| 03/05/2016 | 6.50p | 6.50p | 6.35p | 6.50p | 15000 |
| 29/04/2016 | 6.50p | 6.50p | 6.02p | 6.50p | 193 |
| 28/04/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/04/2016 | 6.50p | 6.50p | 6.02p | 6.50p | 18959 |
| 26/04/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/04/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 54896 |
| 22/04/2016 | 6.50p | 6.50p | 6.30p | 6.50p | 22270 |
| 21/04/2016 | 6.50p | 6.50p | 6.30p | 6.50p | 15793 |
| 20/04/2016 | 6.50p | 6.50p | 6.10p | 6.50p | 26333 |
| 19/04/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/04/2016 | 6.50p | 6.50p | 6.30p | 6.50p | 3813 |
*Close Price adjusted for both dividends and splits