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 |
|---|---|---|---|---|---|
| 16/09/2014 | 7.38p | 7.65p | 7.38p | 7.50p | 46778 |
| 15/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 12/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 11/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 08/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/09/2014 | 7.25p | 7.45p | 7.00p | 7.38p | 116225 |
| 04/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 50000 |
| 01/09/2014 | 7.25p | 7.35p | 7.25p | 7.25p | 30000 |
| 29/08/2014 | 7.50p | 7.50p | 7.00p | 7.38p | 28595 |
| 28/08/2014 | 7.50p | 7.50p | 7.09p | 7.50p | 2067 |
| 27/08/2014 | 7.50p | 7.50p | 7.05p | 7.50p | 4000 |
| 26/08/2014 | 7.63p | 7.63p | 7.25p | 7.50p | 63037 |
| 22/08/2014 | 7.63p | 7.75p | 7.25p | 7.63p | 75000 |
| 21/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/08/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 15000 |
| 18/08/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 39907 |
| 15/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/08/2014 | 7.50p | 7.63p | 7.50p | 7.63p | 13287 |
| 11/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/08/2014 | 7.50p | 7.60p | 7.25p | 7.50p | 20175 |
| 07/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/08/2014 | 7.63p | 7.63p | 7.25p | 7.50p | 17308 |
| 05/08/2014 | 7.88p | 7.88p | 7.50p | 7.63p | 20000 |
| 04/08/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 19250 |
| 01/08/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 0 |
| 31/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 0 |
| 30/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 20000 |
| 29/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 3980 |
| 28/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 34908 |
| 25/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 25000 |
| 24/07/2014 | 8.13p | 8.13p | 7.75p | 7.88p | 76183 |
| 23/07/2014 | 8.13p | 8.13p | 7.25p | 8.13p | 10000 |
| 22/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 14095 |
| 21/07/2014 | 8.13p | 8.13p | 7.95p | 8.13p | 1200 |
| 18/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 17/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 16/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 2500 |
| 15/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 14/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 7336 |
| 11/07/2014 | 8.13p | 8.13p | 7.10p | 8.13p | 0 |
| 10/07/2014 | 8.13p | 8.13p | 7.10p | 8.13p | 100000 |
| 09/07/2014 | 8.13p | 8.18p | 7.75p | 8.13p | 0 |
| 08/07/2014 | 8.13p | 8.18p | 7.75p | 8.13p | 30072 |
| 07/07/2014 | 8.13p | 8.13p | 7.83p | 8.13p | 15000 |
| 04/07/2014 | 8.13p | 8.13p | 7.90p | 8.13p | 0 |
| 03/07/2014 | 8.00p | 8.13p | 7.90p | 8.13p | 135474 |
| 02/07/2014 | 8.00p | 8.15p | 7.51p | 8.00p | 87552 |
| 01/07/2014 | 8.13p | 8.13p | 7.55p | 8.00p | 87560 |
| 30/06/2014 | 8.13p | 8.35p | 7.75p | 8.13p | 65856 |
| 27/06/2014 | 8.00p | 8.00p | 7.63p | 7.75p | 89620 |
| 26/06/2014 | 8.38p | 8.38p | 7.67p | 8.00p | 90555 |
| 25/06/2014 | 8.38p | 8.55p | 8.05p | 8.38p | 84674 |
| 24/06/2014 | 8.38p | 8.49p | 8.38p | 8.38p | 25120 |
| 23/06/2014 | 8.38p | 8.49p | 8.00p | 8.38p | 0 |
| 20/06/2014 | 8.38p | 8.49p | 8.00p | 8.38p | 71188 |
| 19/06/2014 | 8.38p | 8.38p | 8.10p | 8.38p | 12000 |
| 18/06/2014 | 8.38p | 8.75p | 8.15p | 8.38p | 102800 |
| 17/06/2014 | 8.13p | 8.75p | 7.91p | 8.38p | 52973 |
| 16/06/2014 | 7.75p | 8.00p | 7.75p | 8.00p | 25000 |
| 13/06/2014 | 7.75p | 8.00p | 7.75p | 7.75p | 5601 |
| 12/06/2014 | 7.75p | 8.00p | 7.65p | 7.75p | 7678 |
| 11/06/2014 | 7.38p | 7.92p | 7.38p | 7.75p | 153929 |
| 10/06/2014 | 7.38p | 7.62p | 7.37p | 7.38p | 110000 |
| 09/06/2014 | 7.25p | 7.38p | 7.00p | 7.38p | 63000 |
| 06/06/2014 | 7.38p | 7.38p | 7.00p | 7.25p | 67500 |
| 05/06/2014 | 7.50p | 7.52p | 7.00p | 7.38p | 71216 |
| 04/06/2014 | 7.50p | 7.75p | 7.03p | 7.50p | 0 |
| 03/06/2014 | 7.50p | 7.75p | 7.03p | 7.50p | 40000 |
| 02/06/2014 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 30/05/2014 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 29/05/2014 | 7.50p | 7.60p | 7.50p | 7.50p | 632 |
| 28/05/2014 | 7.50p | 7.75p | 7.38p | 7.50p | 0 |
| 27/05/2014 | 7.38p | 7.55p | 7.38p | 7.50p | 66092 |
| 23/05/2014 | 7.38p | 7.55p | 7.02p | 7.38p | 12764 |
| 22/05/2014 | 7.38p | 7.55p | 7.38p | 7.38p | 2735 |
| 21/05/2014 | 7.38p | 7.38p | 7.12p | 7.38p | 5000 |
| 20/05/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 19/05/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 47337 |
| 16/05/2014 | 7.88p | 8.00p | 7.25p | 7.38p | 91200 |
| 15/05/2014 | 7.88p | 8.10p | 7.50p | 7.88p | 0 |
| 14/05/2014 | 7.88p | 8.10p | 7.50p | 7.88p | 0 |
| 13/05/2014 | 7.88p | 8.10p | 7.50p | 7.88p | 0 |
| 12/05/2014 | 7.88p | 8.10p | 7.50p | 8.00p | 53726 |
| 09/05/2014 | 7.88p | 8.15p | 7.50p | 8.00p | 62106 |
| 08/05/2014 | 7.88p | 8.15p | 7.88p | 7.88p | 553 |
| 07/05/2014 | 7.75p | 8.18p | 7.75p | 7.88p | 151002 |
| 06/05/2014 | 8.00p | 8.05p | 7.75p | 7.88p | 21500 |
| 02/05/2014 | 8.13p | 8.13p | 7.75p | 8.00p | 49000 |
| 01/05/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 2415 |
| 30/04/2014 | 8.25p | 8.45p | 7.75p | 8.13p | 177418 |
| 29/04/2014 | 7.88p | 8.25p | 7.88p | 8.25p | 105586 |
| 28/04/2014 | 7.50p | 8.20p | 7.50p | 7.88p | 64152 |
| 25/04/2014 | 7.25p | 7.70p | 6.88p | 7.50p | 139333 |
| 24/04/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 1644 |
| 23/04/2014 | 7.00p | 7.00p | 6.25p | 6.88p | 215000 |
| 22/04/2014 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 17/04/2014 | 7.00p | 7.00p | 6.83p | 7.00p | 22968 |
| 16/04/2014 | 7.00p | 7.23p | 7.00p | 7.00p | 0 |
| 15/04/2014 | 7.00p | 7.23p | 7.00p | 7.00p | 1171 |
| 14/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
| 11/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
| 10/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
| 09/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 50000 |
| 08/04/2014 | 7.00p | 7.14p | 6.83p | 7.00p | 0 |
| 07/04/2014 | 7.00p | 7.14p | 6.83p | 7.00p | 7449 |
| 04/04/2014 | 6.88p | 7.15p | 6.83p | 7.00p | 31573 |
| 03/04/2014 | 6.75p | 7.15p | 6.75p | 6.88p | 95000 |
| 02/04/2014 | 6.75p | 6.79p | 6.70p | 6.75p | 83461 |
| 01/04/2014 | 6.75p | 6.75p | 6.25p | 6.75p | 0 |
| 31/03/2014 | 6.75p | 6.75p | 6.25p | 6.75p | 154734 |
| 28/03/2014 | 7.25p | 7.25p | 6.58p | 7.00p | 141153 |
| 27/03/2014 | 7.50p | 7.72p | 7.25p | 7.25p | 25709 |
| 26/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 77833 |
| 25/03/2014 | 7.38p | 7.75p | 7.38p | 7.50p | 35445 |
| 24/03/2014 | 7.38p | 7.65p | 7.12p | 7.38p | 20369 |
| 21/03/2014 | 7.38p | 7.38p | 7.12p | 7.38p | 1902 |
| 20/03/2014 | 7.38p | 7.65p | 7.17p | 7.38p | 45613 |
| 19/03/2014 | 7.38p | 7.38p | 7.15p | 7.38p | 77000 |
| 18/03/2014 | 7.38p | 7.75p | 7.38p | 7.38p | 0 |
| 17/03/2014 | 7.38p | 7.75p | 7.38p | 7.50p | 45442 |
| 14/03/2014 | 7.63p | 7.63p | 7.38p | 7.38p | 67646 |
| 13/03/2014 | 7.38p | 7.75p | 7.38p | 7.63p | 56005 |
| 12/03/2014 | 7.13p | 7.50p | 7.13p | 7.38p | 15201 |
| 11/03/2014 | 6.88p | 7.45p | 6.88p | 7.13p | 64000 |
| 10/03/2014 | 6.75p | 7.00p | 6.70p | 6.88p | 28997 |
| 07/03/2014 | 6.63p | 7.28p | 6.45p | 6.75p | 84000 |
| 06/03/2014 | 6.38p | 6.88p | 6.38p | 6.63p | 91016 |
| 05/03/2014 | 6.38p | 6.70p | 6.15p | 6.38p | 5268555 |
| 04/03/2014 | 6.25p | 6.63p | 6.23p | 6.38p | 74294 |
| 03/03/2014 | 6.38p | 6.50p | 6.00p | 6.25p | 849272 |
| 28/02/2014 | 6.50p | 6.50p | 5.88p | 6.38p | 80222 |
| 27/02/2014 | 6.50p | 6.59p | 6.25p | 6.50p | 5088 |
| 26/02/2014 | 6.75p | 6.75p | 6.50p | 6.50p | 1841 |
| 25/02/2014 | 6.75p | 6.90p | 6.51p | 6.75p | 90000 |
| 24/02/2014 | 6.75p | 6.87p | 6.60p | 6.75p | 28261 |
| 21/02/2014 | 6.75p | 6.99p | 6.50p | 6.75p | 233249 |
| 20/02/2014 | 7.00p | 7.05p | 6.75p | 6.75p | 21031 |
| 19/02/2014 | 7.00p | 7.09p | 6.63p | 7.00p | 91283 |
| 18/02/2014 | 7.63p | 7.63p | 6.75p | 7.00p | 134722 |
| 17/02/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 30000 |
| 14/02/2014 | 7.63p | 7.70p | 7.32p | 7.63p | 81316 |
| 13/02/2014 | 7.63p | 8.00p | 7.45p | 7.63p | 16362 |
| 12/02/2014 | 7.63p | 8.00p | 7.45p | 7.63p | 21940 |
| 11/02/2014 | 7.63p | 7.63p | 7.45p | 7.63p | 10000 |
| 10/02/2014 | 7.63p | 8.00p | 7.63p | 7.63p | 1500 |
| 07/02/2014 | 7.63p | 7.89p | 7.50p | 7.63p | 50380 |
| 06/02/2014 | 7.63p | 8.00p | 7.41p | 7.63p | 35971 |
| 05/02/2014 | 7.63p | 7.96p | 7.63p | 7.63p | 20416 |
| 04/02/2014 | 7.63p | 7.90p | 7.63p | 7.63p | 25316 |
| 03/02/2014 | 7.63p | 7.85p | 7.63p | 7.63p | 20160 |
| 31/01/2014 | 7.63p | 7.63p | 7.33p | 7.63p | 4000 |
| 30/01/2014 | 7.88p | 7.88p | 7.50p | 7.63p | 61000 |
| 29/01/2014 | 7.88p | 8.13p | 7.67p | 7.88p | 0 |
| 28/01/2014 | 7.88p | 8.13p | 7.67p | 7.88p | 0 |
| 27/01/2014 | 8.13p | 8.13p | 7.67p | 7.88p | 11000 |
| 24/01/2014 | 8.75p | 8.75p | 7.40p | 8.13p | 204363 |
| 23/01/2014 | 8.75p | 8.75p | 8.60p | 8.75p | 1756 |
| 22/01/2014 | 8.75p | 8.95p | 8.59p | 8.75p | 67802 |
| 21/01/2014 | 8.75p | 8.75p | 8.70p | 8.75p | 5091 |
| 20/01/2014 | 9.75p | 9.75p | 8.55p | 8.75p | 322890 |
| 17/01/2014 | 9.63p | 10.25p | 9.45p | 9.63p | 167434 |
| 16/01/2014 | 9.50p | 9.90p | 9.45p | 9.63p | 114637 |
| 15/01/2014 | 8.38p | 9.95p | 8.38p | 9.75p | 460867 |
| 14/01/2014 | 8.00p | 8.88p | 8.00p | 8.38p | 182490 |
| 13/01/2014 | 8.00p | 8.25p | 7.90p | 8.00p | 22650 |
| 10/01/2014 | 8.00p | 8.25p | 8.00p | 8.00p | 40291 |
| 09/01/2014 | 7.75p | 8.25p | 7.75p | 8.00p | 54217 |
| 08/01/2014 | 7.75p | 8.00p | 7.58p | 7.75p | 43500 |
| 07/01/2014 | 7.75p | 7.85p | 7.58p | 7.75p | 61290 |
| 06/01/2014 | 7.75p | 7.85p | 7.75p | 7.75p | 10000 |
| 03/01/2014 | 7.75p | 7.75p | 7.58p | 7.75p | 431 |
| 02/01/2014 | 7.75p | 7.75p | 7.58p | 7.75p | 14265 |
| 31/12/2013 | 7.88p | 8.00p | 7.75p | 7.75p | 60000 |
| 30/12/2013 | 7.75p | 8.25p | 7.62p | 7.88p | 103517 |
| 27/12/2013 | 7.88p | 7.88p | 7.50p | 7.75p | 84292 |
| 24/12/2013 | 7.75p | 7.90p | 7.75p | 7.88p | 72000 |
| 23/12/2013 | 7.13p | 7.90p | 7.13p | 7.75p | 293200 |
| 20/12/2013 | 7.00p | 7.18p | 6.85p | 7.13p | 57523 |
| 19/12/2013 | 7.00p | 7.12p | 7.00p | 7.00p | 20250 |
| 18/12/2013 | 7.00p | 7.15p | 6.75p | 7.00p | 33459 |
| 17/12/2013 | 7.00p | 7.25p | 7.00p | 7.25p | 483 |
| 16/12/2013 | 7.00p | 7.15p | 6.83p | 7.00p | 48430 |
| 13/12/2013 | 7.00p | 7.17p | 7.00p | 7.00p | 5989 |
| 12/12/2013 | 7.00p | 7.25p | 6.85p | 7.00p | 0 |
| 11/12/2013 | 7.00p | 7.25p | 6.85p | 7.25p | 45000 |
| 10/12/2013 | 6.75p | 7.38p | 6.55p | 7.00p | 375173 |
| 09/12/2013 | 6.75p | 6.75p | 6.56p | 6.75p | 1200 |
| 06/12/2013 | 6.75p | 7.00p | 6.56p | 7.00p | 0 |
| 05/12/2013 | 6.75p | 7.00p | 6.56p | 6.75p | 19347 |
| 04/12/2013 | 6.75p | 6.75p | 6.56p | 6.75p | 13834 |
| 03/12/2013 | 6.75p | 7.00p | 6.75p | 6.75p | 66674 |
| 02/12/2013 | 6.50p | 7.00p | 6.25p | 6.75p | 120305 |
| 29/11/2013 | 6.25p | 6.48p | 6.11p | 6.25p | 0 |
*Close Price adjusted for both dividends and splits