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
28/11/2013 6.25p 6.48p 6.11p 6.25p 33927
27/11/2013 6.25p 6.48p 6.10p 6.25p 156080
26/11/2013 6.25p 6.42p 6.25p 6.25p 80000
25/11/2013 6.25p 6.42p 6.25p 6.25p 9516
22/11/2013 6.38p 6.42p 6.08p 6.25p 81730
21/11/2013 6.50p 6.75p 6.25p 6.38p 170627
20/11/2013 6.00p 6.63p 6.00p 6.50p 230000
19/11/2013 6.00p 6.25p 5.83p 6.00p 28000
18/11/2013 6.00p 6.00p 5.80p 6.00p 101300
15/11/2013 6.38p 6.38p 6.00p 6.00p 35000
14/11/2013 6.38p 6.38p 6.25p 6.38p 3500
13/11/2013 6.38p 6.38p 6.25p 6.38p 25000
12/11/2013 6.38p 6.50p 6.25p 6.38p 0
11/11/2013 6.50p 6.50p 6.25p 6.38p 21278
08/11/2013 5.25p 6.78p 5.25p 6.50p 370711
07/11/2013 5.00p 5.25p 5.00p 5.00p 0
06/11/2013 5.00p 5.25p 5.00p 5.00p 51904
05/11/2013 5.00p 5.25p 4.80p 5.00p 0
04/11/2013 5.00p 5.25p 4.80p 5.00p 210499
01/11/2013 5.00p 5.25p 5.00p 5.00p 0
31/10/2013 5.00p 5.25p 5.00p 5.00p 0
30/10/2013 5.00p 5.25p 5.00p 5.00p 100000
29/10/2013 5.00p 5.00p 4.88p 5.00p 18304
28/10/2013 5.00p 5.00p 4.88p 5.00p 15000
25/10/2013 5.00p 5.00p 4.88p 5.00p 19760
24/10/2013 5.00p 5.23p 4.85p 5.00p 22944
23/10/2013 5.00p 5.23p 5.00p 5.00p 380
22/10/2013 5.00p 5.23p 5.00p 5.00p 58086
21/10/2013 5.00p 5.19p 5.00p 5.00p 26000
18/10/2013 5.00p 5.00p 4.85p 5.00p 2053
17/10/2013 5.00p 5.18p 4.82p 5.00p 100000
16/10/2013 5.00p 5.19p 5.00p 5.00p 50000
15/10/2013 5.00p 5.19p 5.00p 5.00p 154
14/10/2013 5.00p 5.00p 4.82p 5.00p 0
11/10/2013 5.00p 5.00p 4.82p 5.00p 48006
10/10/2013 5.00p 5.08p 4.77p 5.00p 144016
09/10/2013 5.00p 5.25p 4.88p 4.88p 0
08/10/2013 5.00p 5.25p 5.00p 5.00p 131428
07/10/2013 5.00p 5.00p 4.50p 5.00p 158460
04/10/2013 5.00p 5.00p 4.76p 5.00p 4599
03/10/2013 5.00p 5.12p 4.76p 5.00p 11000
02/10/2013 5.00p 5.50p 4.75p 5.00p 0
01/10/2013 5.25p 5.50p 4.75p 5.00p 242872
30/09/2013 5.13p 5.25p 5.00p 5.13p 0
27/09/2013 5.00p 5.25p 5.00p 5.13p 985000
26/09/2013 5.13p 5.13p 4.79p 5.13p 0
25/09/2013 5.13p 5.13p 4.79p 5.13p 92854
24/09/2013 5.13p 5.13p 4.79p 5.13p 9940
23/09/2013 4.88p 5.70p 4.88p 5.13p 847361
20/09/2013 4.63p 5.24p 4.63p 4.88p 137242
19/09/2013 4.50p 4.75p 4.37p 4.63p 221000
18/09/2013 4.50p 4.50p 4.35p 4.50p 10000
17/09/2013 4.50p 4.50p 4.35p 4.50p 7236
16/09/2013 4.50p 4.75p 4.38p 4.50p 0
13/09/2013 4.38p 4.75p 4.38p 4.50p 13568
12/09/2013 4.38p 4.75p 4.33p 4.38p 0
11/09/2013 4.38p 4.75p 4.33p 4.38p 151044
10/09/2013 4.13p 4.50p 4.13p 4.38p 149272
09/09/2013 4.13p 4.46p 4.13p 4.13p 0
06/09/2013 4.13p 4.46p 4.13p 4.13p 60000
05/09/2013 4.13p 4.13p 3.85p 4.13p 0
04/09/2013 4.13p 4.13p 3.85p 4.13p 289
03/09/2013 4.13p 4.42p 3.84p 4.13p 15241
02/09/2013 4.00p 4.49p 4.00p 4.13p 10
30/08/2013 4.00p 4.18p 3.80p 4.00p 159291
29/08/2013 4.00p 4.25p 3.75p 4.00p 20000
28/08/2013 4.00p 4.25p 3.75p 4.00p 577925
27/08/2013 4.00p 4.12p 3.85p 4.00p 107980
23/08/2013 4.00p 4.12p 4.00p 4.00p 483
22/08/2013 4.00p 4.05p 4.00p 4.00p 191694
21/08/2013 4.13p 4.13p 3.85p 4.00p 8000
20/08/2013 4.13p 4.13p 4.00p 4.13p 25000
19/08/2013 4.00p 4.13p 4.00p 4.13p 29999
16/08/2013 4.00p 4.20p 3.93p 4.00p 67578
15/08/2013 4.00p 4.20p 3.93p 4.00p 8334
14/08/2013 4.13p 4.25p 3.88p 4.00p 163700
13/08/2013 4.50p 4.65p 4.00p 4.13p 201401
12/08/2013 3.63p 4.88p 3.63p 4.50p 871355
09/08/2013 2.88p 3.02p 2.88p 2.88p 0
08/08/2013 2.88p 3.02p 2.88p 2.88p 50000
07/08/2013 2.88p 3.02p 2.50p 2.88p 423595
06/08/2013 2.88p 3.25p 2.88p 2.88p 0
05/08/2013 2.88p 3.25p 2.88p 2.88p 0
02/08/2013 2.88p 3.25p 2.88p 2.88p 0
01/08/2013 2.88p 3.25p 2.88p 2.88p 90000
31/07/2013 2.88p 2.88p 2.62p 2.88p 13276
30/07/2013 2.88p 2.88p 2.62p 2.88p 15931
29/07/2013 2.88p 3.11p 2.88p 2.88p 26093
26/07/2013 2.88p 3.11p 2.88p 2.88p 15000
25/07/2013 2.88p 2.94p 2.88p 2.88p 0
24/07/2013 2.88p 2.94p 2.88p 2.88p 50000
23/07/2013 2.88p 2.94p 2.88p 2.88p 678
22/07/2013 2.88p 2.95p 2.51p 2.88p 82113
19/07/2013 2.88p 2.88p 2.60p 2.88p 0
18/07/2013 2.88p 2.88p 2.60p 2.88p 0
17/07/2013 2.88p 2.88p 2.60p 2.88p 236
16/07/2013 2.88p 2.95p 2.75p 2.88p 0
15/07/2013 2.88p 2.95p 2.75p 2.88p 0
12/07/2013 2.75p 2.95p 2.75p 2.88p 5364
11/07/2013 2.50p 2.75p 2.50p 2.75p 50000
10/07/2013 2.50p 3.30p 2.50p 2.50p 190000
09/07/2013 2.50p 2.50p 2.25p 2.50p 51682
08/07/2013 2.50p 2.50p 2.45p 2.50p 0
05/07/2013 2.50p 2.50p 2.45p 2.50p 1950
04/07/2013 2.63p 2.63p 2.25p 2.50p 125000
03/07/2013 2.63p 2.63p 2.25p 2.63p 1000
02/07/2013 2.63p 2.63p 2.25p 2.63p 0
01/07/2013 2.63p 2.63p 2.25p 2.63p 0
28/06/2013 2.63p 2.63p 2.25p 2.63p 7155
27/06/2013 2.63p 2.63p 2.27p 2.63p 0
26/06/2013 2.63p 2.63p 2.27p 2.63p 0
25/06/2013 2.63p 2.63p 2.27p 2.63p 0
24/06/2013 2.63p 2.63p 2.27p 2.63p 0
21/06/2013 2.63p 2.63p 2.27p 2.63p 30000
20/06/2013 2.63p 2.68p 2.25p 2.63p 0
19/06/2013 2.63p 2.68p 2.25p 2.63p 104269
18/06/2013 2.63p 2.63p 2.25p 2.63p 3336
17/06/2013 2.63p 2.72p 2.63p 2.63p 36033
14/06/2013 2.63p 2.63p 2.25p 2.63p 20000
13/06/2013 2.63p 2.72p 2.63p 2.63p 1756
12/06/2013 2.63p 2.68p 2.25p 2.63p 0
11/06/2013 2.63p 2.68p 2.25p 2.63p 0
10/06/2013 2.63p 2.68p 2.25p 2.63p 0
07/06/2013 2.63p 2.68p 2.25p 2.63p 69138
06/06/2013 2.63p 2.68p 2.33p 2.63p 105426
05/06/2013 2.63p 2.63p 2.25p 2.63p 0
04/06/2013 2.63p 2.63p 2.25p 2.63p 10192
03/06/2013 2.63p 2.63p 2.33p 2.63p 75000
31/05/2013 2.63p 2.75p 2.63p 2.63p 0
30/05/2013 2.63p 2.75p 2.63p 2.63p 1742
29/05/2013 2.63p 2.75p 2.63p 2.63p 0
28/05/2013 2.63p 2.75p 2.63p 2.63p 4000
24/05/2013 2.63p 2.77p 2.63p 2.63p 0
23/05/2013 2.63p 2.77p 2.63p 2.63p 719
22/05/2013 2.63p 2.80p 2.33p 2.63p 108522
21/05/2013 2.63p 2.63p 2.25p 2.63p 20871
20/05/2013 2.63p 2.63p 2.33p 2.63p 30491
17/05/2013 2.63p 2.63p 2.40p 2.63p 17647
16/05/2013 2.63p 2.63p 2.40p 2.63p 4000
15/05/2013 2.63p 2.85p 2.63p 2.63p 0
14/05/2013 2.63p 2.85p 2.63p 2.63p 81909
13/05/2013 2.63p 2.68p 2.50p 2.63p 0
10/05/2013 2.63p 2.68p 2.50p 2.63p 0
09/05/2013 2.63p 2.68p 2.50p 2.63p 0
08/05/2013 2.63p 2.68p 2.50p 2.63p 155000
07/05/2013 2.38p 2.95p 2.38p 2.63p 280665
03/05/2013 2.25p 2.38p 2.02p 2.38p 160000
02/05/2013 2.25p 2.38p 1.90p 2.25p 0
01/05/2013 2.38p 2.38p 1.90p 2.25p 94161
30/04/2013 2.38p 2.38p 2.04p 2.38p 410
29/04/2013 2.50p 2.50p 2.13p 2.38p 122909
26/04/2013 2.50p 2.50p 2.25p 2.50p 0
25/04/2013 2.50p 2.50p 2.25p 2.50p 0
24/04/2013 2.50p 2.50p 2.25p 2.50p 6000
23/04/2013 2.50p 2.57p 2.25p 2.50p 11014
22/04/2013 2.50p 2.60p 2.50p 2.50p 0
19/04/2013 2.50p 2.60p 2.50p 2.50p 69230
18/04/2013 2.50p 2.75p 2.25p 2.50p 0
17/04/2013 2.50p 2.75p 2.25p 2.50p 0
16/04/2013 2.50p 2.75p 2.25p 2.50p 0
15/04/2013 2.50p 2.75p 2.25p 2.50p 0
12/04/2013 2.50p 2.75p 2.25p 2.50p 0
11/04/2013 2.75p 2.75p 2.25p 2.50p 164194
10/04/2013 2.75p 3.00p 2.50p 2.75p 0
09/04/2013 3.00p 3.00p 2.50p 2.75p 143704
08/04/2013 3.00p 3.00p 2.75p 3.00p 0
05/04/2013 3.00p 3.00p 2.75p 3.00p 0
04/04/2013 3.00p 3.00p 2.75p 3.00p 3059
03/04/2013 3.13p 3.13p 2.79p 3.00p 5165
02/04/2013 3.13p 3.25p 3.13p 3.13p 0
28/03/2013 3.25p 3.25p 3.13p 3.13p 13700
27/03/2013 3.25p 3.63p 3.00p 3.25p 0
26/03/2013 3.63p 3.63p 3.00p 3.25p 136000
25/03/2013 3.50p 3.91p 3.50p 3.63p 35670
22/03/2013 3.50p 3.66p 3.50p 3.50p 30000
21/03/2013 3.50p 3.66p 3.50p 3.50p 2500
20/03/2013 3.50p 3.55p 3.25p 3.50p 80893
19/03/2013 3.50p 3.50p 3.25p 3.50p 0
18/03/2013 3.50p 3.50p 3.25p 3.50p 5781
15/03/2013 3.50p 3.50p 3.30p 3.50p 0
14/03/2013 3.50p 3.50p 3.30p 3.50p 15000
13/03/2013 3.50p 3.50p 3.30p 3.50p 2000
12/03/2013 3.50p 3.60p 3.25p 3.50p 66000
11/03/2013 3.50p 3.50p 3.25p 3.50p 0
08/03/2013 3.50p 3.50p 3.25p 3.50p 10000
07/03/2013 3.50p 3.66p 3.30p 3.50p 0
06/03/2013 3.50p 3.66p 3.30p 3.50p 60105
05/03/2013 3.50p 3.50p 3.38p 3.50p 45302
04/03/2013 3.50p 3.68p 3.50p 3.50p 70000
01/03/2013 3.50p 3.50p 3.38p 3.50p 8000
28/02/2013 3.50p 3.50p 3.38p 3.50p 0
27/02/2013 3.50p 3.50p 3.38p 3.50p 5000
26/02/2013 3.50p 3.50p 3.38p 3.50p 15000
25/02/2013 3.50p 3.68p 3.50p 3.50p 540
22/02/2013 3.50p 3.63p 3.38p 3.63p 10614
21/02/2013 3.50p 3.50p 3.38p 3.50p 10106
20/02/2013 3.50p 3.50p 3.36p 3.50p 48616
19/02/2013 3.50p 3.70p 3.35p 3.50p 0
18/02/2013 3.50p 3.70p 3.35p 3.50p 0
15/02/2013 3.50p 3.70p 3.35p 3.50p 19700

*Close Price adjusted for both dividends and splits