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:
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- 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
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/02/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 7435 |
| 13/02/2013 | 3.50p | 3.70p | 3.37p | 3.50p | 60880 |
| 12/02/2013 | 3.50p | 3.75p | 3.50p | 3.50p | 26216 |
| 11/02/2013 | 3.50p | 3.50p | 3.37p | 3.50p | 6000 |
| 08/02/2013 | 3.50p | 3.72p | 3.50p | 3.50p | 25000 |
| 07/02/2013 | 3.50p | 3.50p | 3.37p | 3.50p | 5000 |
| 06/02/2013 | 3.50p | 3.72p | 3.50p | 3.50p | 1338 |
| 05/02/2013 | 3.50p | 3.50p | 3.37p | 3.50p | 2127 |
| 04/02/2013 | 3.50p | 3.50p | 3.37p | 3.50p | 3754 |
| 01/02/2013 | 3.50p | 3.50p | 3.37p | 3.50p | 1223 |
| 31/01/2013 | 3.63p | 3.70p | 3.37p | 3.50p | 50000 |
| 30/01/2013 | 2.88p | 3.85p | 2.88p | 3.63p | 342404 |
| 29/01/2013 | 2.63p | 2.95p | 2.63p | 2.63p | 80000 |
| 28/01/2013 | 2.63p | 2.80p | 2.63p | 2.63p | 28461 |
| 25/01/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 0 |
| 24/01/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 5000 |
| 23/01/2013 | 2.63p | 2.99p | 2.63p | 2.63p | 665 |
| 22/01/2013 | 2.63p | 3.00p | 2.63p | 2.63p | 20000 |
| 21/01/2013 | 2.63p | 2.75p | 2.63p | 2.63p | 0 |
| 18/01/2013 | 2.63p | 2.75p | 2.63p | 2.63p | 0 |
| 17/01/2013 | 2.63p | 2.75p | 2.63p | 2.63p | 0 |
| 16/01/2013 | 2.75p | 2.75p | 2.63p | 2.63p | 20000 |
| 15/01/2013 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 14/01/2013 | 2.75p | 2.75p | 2.63p | 2.75p | 8384 |
| 11/01/2013 | 2.75p | 3.00p | 2.75p | 2.75p | 0 |
| 10/01/2013 | 2.75p | 3.00p | 2.75p | 2.75p | 0 |
| 09/01/2013 | 2.75p | 3.00p | 2.75p | 2.75p | 0 |
| 08/01/2013 | 2.75p | 3.00p | 2.75p | 2.75p | 39471 |
| 07/01/2013 | 2.75p | 2.75p | 2.61p | 2.75p | 2430 |
| 04/01/2013 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 03/01/2013 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 02/01/2013 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 31/12/2012 | 2.75p | 2.75p | 2.61p | 2.75p | 3200 |
| 28/12/2012 | 2.75p | 3.00p | 2.75p | 2.75p | 0 |
| 27/12/2012 | 2.75p | 3.00p | 2.75p | 2.75p | 0 |
| 24/12/2012 | 2.75p | 3.00p | 2.75p | 2.75p | 15663 |
| 21/12/2012 | 2.63p | 2.88p | 2.61p | 2.75p | 0 |
| 20/12/2012 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 19/12/2012 | 2.75p | 2.75p | 2.61p | 2.75p | 66554 |
| 18/12/2012 | 2.38p | 3.00p | 2.38p | 2.75p | 222670 |
| 17/12/2012 | 2.25p | 2.45p | 2.25p | 2.38p | 100000 |
| 14/12/2012 | 2.25p | 2.25p | 2.03p | 2.25p | 10621 |
| 13/12/2012 | 2.25p | 2.40p | 2.03p | 2.25p | 52272 |
| 12/12/2012 | 2.38p | 2.38p | 2.00p | 2.25p | 86812 |
| 11/12/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 20000 |
| 10/12/2012 | 2.38p | 2.38p | 2.03p | 2.38p | 5937 |
| 07/12/2012 | 2.38p | 2.50p | 2.25p | 2.38p | 0 |
| 06/12/2012 | 2.50p | 2.50p | 2.25p | 2.38p | 25000 |
| 05/12/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 04/12/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
| 03/12/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 69700 |
| 30/11/2012 | 2.63p | 2.63p | 2.26p | 2.50p | 75156 |
| 29/11/2012 | 2.63p | 2.75p | 2.50p | 2.63p | 0 |
| 28/11/2012 | 2.63p | 2.75p | 2.50p | 2.63p | 0 |
| 27/11/2012 | 2.63p | 2.75p | 2.50p | 2.63p | 130126 |
| 26/11/2012 | 2.63p | 2.88p | 2.50p | 2.63p | 0 |
| 23/11/2012 | 2.75p | 2.88p | 2.50p | 2.63p | 25692 |
| 22/11/2012 | 2.75p | 2.75p | 2.52p | 2.75p | 120584 |
| 21/11/2012 | 2.75p | 2.88p | 2.50p | 2.75p | 136000 |
| 20/11/2012 | 2.88p | 2.88p | 2.75p | 2.75p | 100000 |
| 19/11/2012 | 2.88p | 2.88p | 2.81p | 2.88p | 0 |
| 16/11/2012 | 2.88p | 2.88p | 2.81p | 2.88p | 25000 |
| 15/11/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 0 |
| 14/11/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 0 |
| 13/11/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 30000 |
| 12/11/2012 | 2.88p | 3.00p | 2.78p | 2.88p | 0 |
| 09/11/2012 | 2.88p | 3.00p | 2.78p | 2.88p | 0 |
| 08/11/2012 | 2.88p | 3.00p | 2.78p | 2.88p | 0 |
| 07/11/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 7777 |
| 06/11/2012 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
| 05/11/2012 | 2.75p | 3.00p | 2.75p | 2.88p | 0 |
| 02/11/2012 | 2.88p | 3.00p | 2.78p | 2.88p | 0 |
| 01/11/2012 | 2.88p | 3.00p | 2.78p | 2.88p | 0 |
| 31/10/2012 | 2.88p | 3.00p | 2.78p | 2.88p | 0 |
| 30/10/2012 | 2.88p | 3.00p | 2.78p | 2.88p | 50300 |
| 29/10/2012 | 2.88p | 2.93p | 2.88p | 2.88p | 201090 |
| 26/10/2012 | 2.88p | 2.88p | 2.50p | 2.88p | 75000 |
| 25/10/2012 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 24/10/2012 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 23/10/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 692 |
| 22/10/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 19/10/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 18/10/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 5000 |
| 17/10/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 19000 |
| 16/10/2012 | 2.88p | 3.13p | 2.88p | 2.88p | 0 |
| 15/10/2012 | 2.88p | 3.13p | 2.88p | 2.88p | 25000 |
| 12/10/2012 | 2.75p | 3.00p | 2.75p | 2.88p | 0 |
| 11/10/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 10/10/2012 | 2.75p | 2.88p | 2.75p | 2.88p | 123082 |
| 09/10/2012 | 3.00p | 3.00p | 2.75p | 2.88p | 50000 |
| 08/10/2012 | 3.00p | 3.10p | 2.75p | 3.00p | 0 |
| 05/10/2012 | 3.00p | 3.10p | 2.75p | 3.00p | 50211 |
| 04/10/2012 | 3.00p | 3.13p | 2.75p | 3.00p | 0 |
| 03/10/2012 | 3.13p | 3.13p | 2.75p | 3.00p | 42484 |
| 02/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 01/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 60000 |
| 28/09/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 27/09/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 211 |
| 26/09/2012 | 3.13p | 3.30p | 3.13p | 3.13p | 0 |
| 25/09/2012 | 3.13p | 3.30p | 3.13p | 3.13p | 0 |
| 24/09/2012 | 3.13p | 3.30p | 3.13p | 3.13p | 557 |
| 21/09/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 20000 |
| 20/09/2012 | 3.13p | 3.31p | 3.13p | 3.13p | 3337 |
| 19/09/2012 | 3.13p | 3.30p | 2.85p | 3.13p | 0 |
| 18/09/2012 | 3.13p | 3.30p | 2.85p | 3.13p | 64852 |
| 17/09/2012 | 3.13p | 3.13p | 3.02p | 3.13p | 8209 |
| 14/09/2012 | 3.13p | 3.30p | 3.02p | 3.13p | 0 |
| 13/09/2012 | 3.13p | 3.30p | 3.02p | 3.13p | 31904 |
| 12/09/2012 | 3.13p | 3.13p | 3.02p | 3.13p | 5000 |
| 11/09/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
| 10/09/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
| 07/09/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
| 06/09/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
| 05/09/2012 | 3.25p | 3.25p | 3.00p | 3.13p | 70000 |
| 04/09/2012 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 03/09/2012 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 31/08/2012 | 3.25p | 3.40p | 3.25p | 3.25p | 10000 |
| 30/08/2012 | 3.25p | 3.25p | 3.02p | 3.25p | 500 |
| 29/08/2012 | 3.25p | 3.38p | 3.06p | 3.25p | 0 |
| 28/08/2012 | 3.38p | 3.38p | 3.06p | 3.25p | 25500 |
| 24/08/2012 | 3.38p | 3.60p | 3.38p | 3.38p | 0 |
| 23/08/2012 | 3.38p | 3.60p | 3.38p | 3.38p | 1105 |
| 22/08/2012 | 3.38p | 3.38p | 3.06p | 3.38p | 0 |
| 21/08/2012 | 3.38p | 3.38p | 3.06p | 3.38p | 0 |
| 20/08/2012 | 3.25p | 3.38p | 3.06p | 3.38p | 120229 |
| 17/08/2012 | 3.38p | 3.38p | 3.05p | 3.25p | 25000 |
| 16/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 15/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 71052 |
| 14/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 5621 |
| 13/08/2012 | 3.38p | 3.38p | 3.08p | 3.38p | 21505 |
| 10/08/2012 | 3.38p | 3.38p | 3.08p | 3.38p | 500 |
| 09/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 08/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 07/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 06/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 10000 |
| 03/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 02/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 01/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 31/07/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 3143 |
| 30/07/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 27/07/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 5000 |
| 26/07/2012 | 3.38p | 3.60p | 3.05p | 3.38p | 0 |
| 25/07/2012 | 3.38p | 3.60p | 3.05p | 3.38p | 0 |
| 24/07/2012 | 3.38p | 3.60p | 3.05p | 3.38p | 0 |
| 23/07/2012 | 3.38p | 3.60p | 3.05p | 3.38p | 53698 |
| 20/07/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 19/07/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 18/07/2012 | 3.25p | 3.38p | 3.25p | 3.38p | 34182 |
| 17/07/2012 | 3.25p | 3.25p | 3.03p | 3.25p | 0 |
| 16/07/2012 | 3.25p | 3.25p | 3.03p | 3.25p | 13725 |
| 13/07/2012 | 3.38p | 3.38p | 3.03p | 3.25p | 106000 |
| 12/07/2012 | 3.38p | 3.50p | 3.11p | 3.38p | 0 |
| 11/07/2012 | 3.50p | 3.50p | 3.11p | 3.38p | 100958 |
| 10/07/2012 | 3.50p | 3.74p | 3.50p | 3.50p | 48822 |
| 09/07/2012 | 3.50p | 3.73p | 3.50p | 3.50p | 57762 |
| 06/07/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 05/07/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 04/07/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 03/07/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 02/07/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 29/06/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 28/06/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 27/06/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 26/06/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 110000 |
| 25/06/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 525 |
| 22/06/2012 | 3.50p | 3.50p | 3.26p | 3.50p | 0 |
| 21/06/2012 | 3.50p | 3.50p | 3.26p | 3.50p | 10000 |
| 20/06/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 15463 |
| 19/06/2012 | 3.50p | 3.55p | 3.26p | 3.50p | 0 |
| 18/06/2012 | 3.50p | 3.55p | 3.26p | 3.50p | 0 |
| 15/06/2012 | 3.50p | 3.55p | 3.26p | 3.50p | 31231 |
| 14/06/2012 | 3.50p | 3.50p | 3.26p | 3.50p | 6801 |
| 13/06/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 23446 |
| 12/06/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 10482 |
| 11/06/2012 | 3.50p | 3.50p | 3.45p | 3.50p | 0 |
| 08/06/2012 | 3.50p | 3.50p | 3.45p | 3.50p | 20000 |
| 07/06/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 48000 |
| 06/06/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 0 |
| 01/06/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 0 |
| 31/05/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 64552 |
| 30/05/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 29/05/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 18300 |
| 28/05/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 25/05/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 24/05/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 21083 |
| 23/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 32330 |
| 22/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 21/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 18/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 15320 |
| 17/05/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 16/05/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 15/05/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 14/05/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 10000 |
| 11/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 10/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 09/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 08/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 04/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 03/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 02/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
*Close Price adjusted for both dividends and splits