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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/04/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/04/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/04/2016 | 6.50p | 6.50p | 6.25p | 6.50p | 249904 |
| 12/04/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 28666 |
| 11/04/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 10000 |
| 08/04/2016 | 6.63p | 6.63p | 6.00p | 6.50p | 51616 |
| 07/04/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 27218 |
| 06/04/2016 | 6.63p | 6.75p | 6.63p | 6.63p | 0 |
| 05/04/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/04/2016 | 6.63p | 6.75p | 6.40p | 6.63p | 178554 |
| 01/04/2016 | 6.63p | 6.75p | 6.29p | 6.63p | 37653 |
| 31/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 830 |
| 30/03/2016 | 6.63p | 6.63p | 6.28p | 6.63p | 50000 |
| 29/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 55375 |
| 23/03/2016 | 6.63p | 6.63p | 6.38p | 6.63p | 40289 |
| 22/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 18/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 16/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 28 |
| 15/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 20000 |
| 11/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 18500 |
| 09/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 6342 |
| 08/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 07/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 679 |
| 04/03/2016 | 6.38p | 6.75p | 6.19p | 6.63p | 76074 |
| 03/03/2016 | 6.38p | 6.63p | 6.19p | 6.38p | 18135 |
| 02/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 01/03/2016 | 6.38p | 6.63p | 6.19p | 6.38p | 18704 |
| 29/02/2016 | 6.38p | 6.52p | 6.38p | 6.38p | 50000 |
| 26/02/2016 | 6.63p | 6.81p | 5.97p | 6.38p | 47918 |
| 25/02/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 1600 |
| 24/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/02/2016 | 6.63p | 6.81p | 6.63p | 6.63p | 285 |
| 22/02/2016 | 6.63p | 6.65p | 6.63p | 6.63p | 17955 |
| 19/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/02/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 1880 |
| 16/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/02/2016 | 6.63p | 6.63p | 6.30p | 6.63p | 10000 |
| 12/02/2016 | 6.38p | 6.66p | 6.38p | 6.63p | 60748 |
| 11/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 10/02/2016 | 6.38p | 6.38p | 6.11p | 6.38p | 2500 |
| 09/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 08/02/2016 | 6.38p | 6.63p | 6.11p | 6.38p | 42786 |
| 05/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/02/2016 | 6.25p | 6.45p | 6.25p | 6.38p | 30000 |
| 03/02/2016 | 6.50p | 6.75p | 6.12p | 6.25p | 27237 |
| 02/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/02/2016 | 6.50p | 6.68p | 6.11p | 6.50p | 80737 |
| 29/01/2016 | 6.25p | 6.88p | 6.12p | 6.50p | 126696 |
| 28/01/2016 | 7.00p | 7.49p | 5.85p | 6.50p | 272713 |
| 27/01/2016 | 6.88p | 7.00p | 6.55p | 6.88p | 40012 |
| 26/01/2016 | 6.63p | 6.95p | 6.63p | 6.88p | 74141 |
| 25/01/2016 | 6.63p | 6.77p | 6.63p | 6.63p | 35298 |
| 22/01/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/01/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 3569 |
| 20/01/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 19767 |
| 19/01/2016 | 6.63p | 6.63p | 6.33p | 6.63p | 7515 |
| 18/01/2016 | 6.75p | 6.75p | 6.40p | 6.63p | 15000 |
| 15/01/2016 | 6.75p | 6.80p | 6.75p | 6.75p | 6360 |
| 14/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/01/2016 | 6.63p | 6.75p | 6.63p | 6.75p | 0 |
| 07/01/2016 | 6.63p | 6.81p | 6.34p | 6.63p | 50000 |
| 06/01/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 05/01/2016 | 6.63p | 6.63p | 6.34p | 6.63p | 3000 |
| 04/01/2016 | 6.63p | 6.88p | 6.33p | 6.63p | 35000 |
| 31/12/2015 | 6.63p | 6.90p | 6.63p | 6.63p | 50000 |
| 30/12/2015 | 6.63p | 6.77p | 6.30p | 6.63p | 53000 |
| 29/12/2015 | 6.63p | 6.77p | 6.63p | 6.63p | 15000 |
| 24/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/12/2015 | 6.63p | 6.77p | 6.63p | 6.63p | 273 |
| 22/12/2015 | 6.63p | 6.75p | 6.63p | 6.63p | 45359 |
| 21/12/2015 | 6.63p | 6.75p | 6.28p | 6.63p | 2630 |
| 18/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/12/2015 | 6.63p | 6.75p | 6.63p | 6.63p | 0 |
| 16/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/12/2015 | 6.63p | 6.68p | 6.25p | 6.63p | 115000 |
| 14/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/12/2015 | 6.88p | 6.88p | 6.25p | 6.63p | 59293 |
| 10/12/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 09/12/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/12/2015 | 6.88p | 6.88p | 6.51p | 6.88p | 8652 |
| 07/12/2015 | 6.88p | 6.88p | 6.50p | 6.88p | 79555 |
| 04/12/2015 | 6.88p | 6.94p | 6.75p | 6.88p | 3000 |
| 03/12/2015 | 6.75p | 6.88p | 6.75p | 6.88p | 67500 |
| 02/12/2015 | 6.75p | 6.75p | 6.25p | 6.75p | 37709 |
| 01/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/11/2015 | 6.75p | 6.75p | 6.56p | 6.75p | 1639 |
| 27/11/2015 | 6.75p | 6.75p | 6.56p | 6.75p | 170 |
| 26/11/2015 | 7.00p | 7.00p | 6.25p | 6.75p | 143000 |
| 25/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/11/2015 | 7.00p | 7.30p | 6.62p | 7.00p | 2480 |
| 20/11/2015 | 7.00p | 7.30p | 7.00p | 7.00p | 647 |
| 19/11/2015 | 7.00p | 7.00p | 6.65p | 7.00p | 54500 |
| 18/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/11/2015 | 7.00p | 7.30p | 7.00p | 7.00p | 25000 |
| 16/11/2015 | 7.00p | 7.00p | 6.88p | 7.00p | 60953 |
| 13/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/11/2015 | 7.00p | 7.50p | 7.00p | 7.00p | 32202 |
| 11/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/11/2015 | 7.00p | 7.30p | 7.00p | 7.00p | 25000 |
| 06/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/11/2015 | 7.00p | 7.30p | 6.60p | 7.00p | 56439 |
| 04/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/11/2015 | 7.00p | 7.30p | 6.62p | 7.00p | 57900 |
| 02/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/10/2015 | 7.13p | 7.13p | 6.63p | 7.00p | 84069 |
| 29/10/2015 | 7.25p | 7.50p | 7.00p | 7.13p | 118707 |
| 28/10/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/10/2015 | 7.25p | 7.25p | 7.14p | 7.25p | 4901 |
| 26/10/2015 | 7.25p | 7.25p | 7.13p | 7.25p | 3206 |
| 23/10/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 50266 |
| 22/10/2015 | 7.25p | 7.44p | 7.25p | 7.25p | 60162 |
| 21/10/2015 | 7.25p | 7.33p | 7.00p | 7.25p | 102034 |
| 20/10/2015 | 7.25p | 7.35p | 7.00p | 7.25p | 82500 |
| 19/10/2015 | 7.00p | 7.45p | 7.00p | 7.25p | 52645 |
| 16/10/2015 | 7.00p | 7.00p | 6.84p | 7.00p | 21343 |
| 15/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/10/2015 | 7.00p | 7.00p | 6.84p | 7.00p | 6659 |
| 13/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/10/2015 | 6.88p | 7.20p | 6.75p | 7.00p | 125172 |
| 09/10/2015 | 6.75p | 7.00p | 6.75p | 6.88p | 130000 |
| 08/10/2015 | 6.63p | 6.98p | 6.63p | 6.75p | 13187 |
| 07/10/2015 | 6.38p | 6.95p | 6.38p | 6.63p | 33500 |
| 06/10/2015 | 6.13p | 6.50p | 6.13p | 6.38p | 79038 |
| 05/10/2015 | 6.13p | 6.35p | 6.13p | 6.13p | 38778 |
| 02/10/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/10/2015 | 6.13p | 6.13p | 6.10p | 6.13p | 23000 |
| 30/09/2015 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 29/09/2015 | 6.13p | 6.45p | 6.13p | 6.13p | 116093 |
| 28/09/2015 | 6.13p | 6.13p | 5.80p | 6.13p | 100000 |
| 25/09/2015 | 6.13p | 6.40p | 5.80p | 6.13p | 141863 |
| 24/09/2015 | 6.13p | 6.35p | 5.80p | 6.13p | 103035 |
| 23/09/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 323 |
| 22/09/2015 | 6.13p | 6.13p | 6.08p | 6.13p | 1941 |
| 21/09/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 15400 |
| 18/09/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 12626 |
| 17/09/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 16/09/2015 | 6.13p | 6.13p | 6.10p | 6.13p | 49180 |
| 15/09/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 40739 |
| 14/09/2015 | 6.38p | 6.38p | 5.50p | 6.13p | 327005 |
| 11/09/2015 | 6.38p | 6.38p | 6.00p | 6.38p | 10000 |
| 10/09/2015 | 6.38p | 6.40p | 6.38p | 6.38p | 40000 |
| 09/09/2015 | 6.38p | 6.58p | 6.00p | 6.38p | 113224 |
| 08/09/2015 | 6.38p | 6.50p | 6.25p | 6.38p | 35000 |
| 07/09/2015 | 6.63p | 6.68p | 6.63p | 6.63p | 14970 |
| 04/09/2015 | 6.63p | 6.63p | 6.40p | 6.63p | 87153 |
| 03/09/2015 | 6.63p | 6.63p | 6.40p | 6.63p | 12370 |
| 02/09/2015 | 6.63p | 6.65p | 6.63p | 6.63p | 50000 |
| 01/09/2015 | 6.63p | 6.70p | 6.30p | 6.63p | 80734 |
| 28/08/2015 | 6.63p | 6.80p | 6.63p | 6.63p | 25352 |
| 27/08/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/08/2015 | 6.63p | 6.90p | 6.63p | 6.63p | 27542 |
| 25/08/2015 | 6.63p | 7.00p | 6.50p | 6.63p | 132500 |
| 24/08/2015 | 6.75p | 6.80p | 6.25p | 6.63p | 47482 |
| 21/08/2015 | 7.00p | 7.09p | 6.50p | 6.75p | 49485 |
| 20/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/08/2015 | 7.13p | 7.13p | 6.75p | 7.00p | 19440 |
| 18/08/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 480 |
| 17/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/08/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 80297 |
| 13/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 12/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/08/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 8207 |
| 10/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 07/08/2015 | 7.13p | 7.13p | 6.85p | 7.13p | 4392 |
| 06/08/2015 | 7.13p | 7.18p | 6.85p | 7.13p | 33958 |
| 05/08/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 6501 |
| 04/08/2015 | 7.13p | 7.20p | 6.75p | 7.13p | 62111 |
| 03/08/2015 | 7.13p | 7.20p | 7.13p | 7.13p | 15000 |
| 31/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 29/07/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 73341 |
| 28/07/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 7934 |
| 27/07/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 13997 |
| 24/07/2015 | 7.25p | 7.25p | 6.75p | 7.13p | 12691 |
| 23/07/2015 | 7.38p | 7.40p | 7.00p | 7.25p | 511770 |
| 22/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 21/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 1996 |
| 20/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 38888 |
| 17/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 145321 |
| 16/07/2015 | 7.25p | 7.40p | 7.00p | 7.38p | 65564 |
| 15/07/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 510646 |
| 14/07/2015 | 7.25p | 7.25p | 6.75p | 7.25p | 15000 |
| 13/07/2015 | 7.25p | 7.45p | 6.75p | 7.25p | 65808 |
| 10/07/2015 | 7.25p | 7.60p | 7.25p | 7.25p | 10000 |
| 09/07/2015 | 7.25p | 7.50p | 6.90p | 7.25p | 62293 |
| 08/07/2015 | 7.25p | 7.60p | 6.80p | 7.25p | 162025 |
| 07/07/2015 | 7.13p | 7.50p | 6.75p | 7.25p | 126747 |
| 06/07/2015 | 7.13p | 7.26p | 6.76p | 7.13p | 8322 |
| 03/07/2015 | 7.13p | 7.35p | 6.75p | 7.13p | 12500 |
*Close Price adjusted for both dividends and splits