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 JD Sports Fashion (JD.) by UBS
- Hold Hiscox Limited (DI) (HSX) by Jefferies
- 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
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 14000 |
| 30/04/2012 | 3.13p | 3.13p | 2.84p | 3.13p | 5000 |
| 27/04/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 26/04/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 25/04/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 37500 |
| 24/04/2012 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
| 23/04/2012 | 3.13p | 3.18p | 3.13p | 3.13p | 578 |
| 20/04/2012 | 3.13p | 3.50p | 3.13p | 3.13p | 2500 |
| 19/04/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 0 |
| 18/04/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 0 |
| 17/04/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 0 |
| 16/04/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 29000 |
| 13/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 12/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 11/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 10/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 3000 |
| 05/04/2012 | 3.13p | 3.30p | 3.13p | 3.13p | 2052 |
| 04/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 03/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 02/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 15000 |
| 30/03/2012 | 3.13p | 3.18p | 3.13p | 3.13p | 68304 |
| 29/03/2012 | 3.13p | 3.25p | 2.75p | 3.13p | 0 |
| 28/03/2012 | 3.25p | 3.25p | 2.75p | 3.13p | 200000 |
| 27/03/2012 | 3.25p | 3.25p | 3.06p | 3.25p | 0 |
| 26/03/2012 | 3.25p | 3.25p | 3.06p | 3.25p | 2000 |
| 23/03/2012 | 3.25p | 3.30p | 3.25p | 3.25p | 557 |
| 22/03/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 30000 |
| 21/03/2012 | 3.25p | 3.35p | 3.06p | 3.25p | 0 |
| 20/03/2012 | 3.25p | 3.35p | 3.06p | 3.25p | 0 |
| 19/03/2012 | 3.25p | 3.35p | 3.06p | 3.25p | 20034 |
| 16/03/2012 | 3.25p | 3.25p | 3.06p | 3.25p | 5000 |
| 15/03/2012 | 3.25p | 3.25p | 2.78p | 3.25p | 0 |
| 14/03/2012 | 3.13p | 3.25p | 2.78p | 3.25p | 73111 |
| 13/03/2012 | 3.38p | 3.38p | 2.88p | 3.13p | 95000 |
| 12/03/2012 | 3.38p | 3.54p | 3.38p | 3.38p | 7500 |
| 09/03/2012 | 3.38p | 3.55p | 3.38p | 3.38p | 5000 |
| 08/03/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 5000 |
| 07/03/2012 | 3.38p | 3.55p | 3.38p | 3.38p | 1906 |
| 06/03/2012 | 3.38p | 3.50p | 3.09p | 3.38p | 0 |
| 05/03/2012 | 3.50p | 3.50p | 3.09p | 3.38p | 15000 |
| 02/03/2012 | 3.63p | 3.63p | 3.27p | 3.50p | 38000 |
| 01/03/2012 | 3.63p | 3.63p | 3.27p | 3.63p | 27123 |
| 29/02/2012 | 3.63p | 3.75p | 3.45p | 3.63p | 0 |
| 28/02/2012 | 3.63p | 3.75p | 3.45p | 3.63p | 0 |
| 27/02/2012 | 3.75p | 3.75p | 3.45p | 3.63p | 40773 |
| 24/02/2012 | 3.75p | 3.88p | 3.56p | 3.75p | 0 |
| 23/02/2012 | 3.75p | 3.88p | 3.56p | 3.75p | 125414 |
| 22/02/2012 | 3.75p | 3.75p | 3.56p | 3.75p | 0 |
| 21/02/2012 | 3.75p | 3.75p | 3.56p | 3.75p | 0 |
| 20/02/2012 | 3.75p | 3.75p | 3.56p | 3.75p | 39423 |
| 17/02/2012 | 3.75p | 3.75p | 3.56p | 3.75p | 6648 |
| 16/02/2012 | 3.50p | 3.90p | 3.50p | 3.75p | 120826 |
| 15/02/2012 | 3.50p | 3.63p | 3.28p | 3.50p | 0 |
| 14/02/2012 | 3.63p | 3.63p | 3.28p | 3.50p | 20000 |
| 13/02/2012 | 3.63p | 3.70p | 3.33p | 3.63p | 0 |
| 10/02/2012 | 3.63p | 3.70p | 3.33p | 3.63p | 0 |
| 09/02/2012 | 3.63p | 3.70p | 3.33p | 3.63p | 0 |
| 08/02/2012 | 3.63p | 3.70p | 3.33p | 3.63p | 65240 |
| 07/02/2012 | 3.63p | 3.82p | 3.35p | 3.63p | 19390 |
| 06/02/2012 | 3.63p | 3.84p | 3.55p | 3.63p | 21000 |
| 03/02/2012 | 3.63p | 3.63p | 3.55p | 3.63p | 5868 |
| 02/02/2012 | 3.63p | 3.88p | 3.58p | 3.63p | 0 |
| 01/02/2012 | 3.88p | 3.88p | 3.58p | 3.63p | 40000 |
| 31/01/2012 | 3.88p | 3.88p | 3.70p | 3.88p | 0 |
| 30/01/2012 | 3.88p | 3.88p | 3.70p | 3.88p | 70000 |
| 27/01/2012 | 3.88p | 3.88p | 3.39p | 3.88p | 111590 |
| 26/01/2012 | 3.88p | 3.88p | 3.70p | 3.88p | 5000 |
| 25/01/2012 | 3.88p | 4.20p | 3.88p | 3.88p | 101500 |
| 24/01/2012 | 3.88p | 4.18p | 3.88p | 3.88p | 25000 |
| 23/01/2012 | 3.88p | 4.24p | 3.70p | 3.88p | 83175 |
| 20/01/2012 | 3.88p | 4.20p | 3.88p | 3.88p | 120901 |
| 19/01/2012 | 3.88p | 4.15p | 3.70p | 3.88p | 0 |
| 18/01/2012 | 3.88p | 4.15p | 3.70p | 3.88p | 34498 |
| 17/01/2012 | 3.88p | 4.16p | 3.68p | 3.88p | 0 |
| 16/01/2012 | 3.75p | 4.16p | 3.68p | 3.88p | 60809 |
| 13/01/2012 | 3.75p | 3.94p | 3.65p | 3.75p | 68519 |
| 12/01/2012 | 3.88p | 3.88p | 3.75p | 3.75p | 50000 |
| 11/01/2012 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 10/01/2012 | 3.50p | 3.50p | 3.40p | 3.50p | 55554 |
| 09/01/2012 | 3.50p | 3.50p | 3.43p | 3.50p | 0 |
| 06/01/2012 | 3.50p | 3.50p | 3.43p | 3.50p | 69915 |
| 05/01/2012 | 3.88p | 3.88p | 3.43p | 3.50p | 70000 |
| 04/01/2012 | 4.00p | 4.14p | 3.81p | 3.88p | 142000 |
| 03/01/2012 | 2.88p | 4.08p | 2.88p | 4.00p | 278050 |
| 30/12/2011 | 2.38p | 3.00p | 2.38p | 2.88p | 74387 |
| 29/12/2011 | 2.38p | 2.44p | 2.25p | 2.38p | 0 |
| 28/12/2011 | 2.25p | 2.44p | 2.25p | 2.38p | 77537 |
| 23/12/2011 | 2.25p | 2.33p | 2.25p | 2.25p | 791 |
| 22/12/2011 | 2.25p | 2.25p | 2.25p | 2.25p | 100000 |
| 21/12/2011 | 2.13p | 2.33p | 2.13p | 2.25p | 187000 |
| 20/12/2011 | 2.75p | 2.75p | 2.13p | 2.13p | 75000 |
| 19/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 16/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 15/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 14/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 13/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 12/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 6600 |
| 09/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 08/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 2541 |
| 07/12/2011 | 2.75p | 3.00p | 2.75p | 2.75p | 0 |
| 06/12/2011 | 3.00p | 3.00p | 2.75p | 2.75p | 19394 |
| 05/12/2011 | 3.00p | 3.13p | 2.75p | 3.00p | 0 |
| 02/12/2011 | 3.13p | 3.13p | 2.75p | 3.00p | 0 |
| 01/12/2011 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 30/11/2011 | 3.13p | 3.13p | 2.75p | 3.13p | 150000 |
| 29/11/2011 | 3.13p | 3.13p | 2.95p | 3.13p | 16249 |
| 28/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 25/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 24/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 23/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 22/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 21/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 18/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 17/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 16/11/2011 | 3.25p | 3.25p | 3.05p | 3.13p | 2000 |
| 15/11/2011 | 3.25p | 3.25p | 3.05p | 3.25p | 0 |
| 14/11/2011 | 3.25p | 3.25p | 3.05p | 3.25p | 1194 |
| 11/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 10/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 615000 |
| 09/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 225000 |
| 08/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 07/11/2011 | 3.25p | 3.25p | 3.00p | 3.13p | 100000 |
| 04/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 03/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 02/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 55000 |
| 01/11/2011 | 3.38p | 3.38p | 3.25p | 3.25p | 15000 |
| 31/10/2011 | 3.38p | 3.38p | 3.26p | 3.38p | 18291 |
| 28/10/2011 | 3.25p | 3.75p | 3.25p | 3.38p | 70396 |
| 27/10/2011 | 3.25p | 3.25p | 3.16p | 3.25p | 5099 |
| 26/10/2011 | 3.25p | 3.26p | 3.25p | 3.25p | 0 |
| 25/10/2011 | 3.25p | 3.26p | 3.25p | 3.25p | 3059 |
| 24/10/2011 | 3.38p | 3.38p | 3.25p | 3.25p | 55000 |
| 21/10/2011 | 3.38p | 3.38p | 3.25p | 3.38p | 189975 |
| 20/10/2011 | 2.88p | 3.50p | 2.88p | 3.38p | 85000 |
| 19/10/2011 | 2.88p | 2.88p | 2.88p | 2.88p | 15000 |
| 18/10/2011 | 2.88p | 2.88p | 2.83p | 2.88p | 50000 |
| 17/10/2011 | 2.88p | 3.25p | 2.75p | 2.88p | 442687 |
| 14/10/2011 | 2.88p | 2.88p | 2.83p | 2.88p | 69636 |
| 13/10/2011 | 2.88p | 2.88p | 2.83p | 2.88p | 20000 |
| 12/10/2011 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 11/10/2011 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 10/10/2011 | 2.88p | 3.00p | 2.88p | 2.88p | 250000 |
| 07/10/2011 | 2.88p | 2.88p | 2.50p | 2.88p | 112375 |
| 06/10/2011 | 2.88p | 3.17p | 2.80p | 2.88p | 49737 |
| 05/10/2011 | 2.88p | 2.88p | 2.80p | 2.88p | 51000 |
| 04/10/2011 | 2.88p | 3.00p | 2.63p | 2.75p | 350000 |
| 03/10/2011 | 2.88p | 2.95p | 2.63p | 2.88p | 0 |
| 30/09/2011 | 2.63p | 2.95p | 2.63p | 2.88p | 140000 |
| 29/09/2011 | 3.13p | 3.13p | 2.58p | 2.63p | 174786 |
| 28/09/2011 | 3.13p | 3.15p | 3.01p | 3.13p | 154875 |
| 27/09/2011 | 3.13p | 3.24p | 3.13p | 3.13p | 54940 |
| 26/09/2011 | 3.38p | 3.38p | 3.13p | 3.13p | 50000 |
| 23/09/2011 | 3.38p | 3.75p | 3.23p | 3.38p | 0 |
| 22/09/2011 | 3.25p | 3.75p | 3.23p | 3.38p | 95479 |
| 21/09/2011 | 3.63p | 3.63p | 2.75p | 3.25p | 1033613 |
| 20/09/2011 | 2.13p | 5.33p | 1.63p | 3.63p | 3443084 |
| 19/09/2011 | 1.75p | 1.75p | 1.57p | 1.63p | 171 |
| 16/09/2011 | 1.75p | 1.88p | 1.75p | 1.75p | 0 |
| 15/09/2011 | 1.75p | 1.88p | 1.75p | 1.75p | 15000 |
| 14/09/2011 | 1.75p | 1.75p | 1.75p | 1.75p | 125000 |
| 13/09/2011 | 1.75p | 1.88p | 1.75p | 1.75p | 0 |
| 12/09/2011 | 1.75p | 1.88p | 1.75p | 1.75p | 0 |
| 09/09/2011 | 1.75p | 1.88p | 1.75p | 1.75p | 0 |
| 08/09/2011 | 1.88p | 1.88p | 1.75p | 1.75p | 12742 |
| 07/09/2011 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/09/2011 | 1.88p | 1.88p | 1.88p | 1.88p | 982 |
| 05/09/2011 | 1.88p | 1.88p | 1.54p | 1.88p | 0 |
| 02/09/2011 | 1.88p | 1.88p | 1.54p | 1.88p | 0 |
| 01/09/2011 | 1.88p | 1.88p | 1.54p | 1.88p | 12437 |
| 31/08/2011 | 1.88p | 1.88p | 1.54p | 1.88p | 3000 |
| 30/08/2011 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 26/08/2011 | 1.88p | 1.88p | 1.88p | 1.88p | 5000 |
| 25/08/2011 | 1.88p | 1.88p | 1.54p | 1.88p | 0 |
| 24/08/2011 | 1.88p | 1.88p | 1.54p | 1.88p | 0 |
| 23/08/2011 | 1.88p | 1.88p | 1.54p | 1.88p | 0 |
| 22/08/2011 | 1.88p | 1.88p | 1.54p | 1.88p | 0 |
| 19/08/2011 | 1.88p | 1.88p | 1.54p | 1.88p | 10053 |
| 18/08/2011 | 1.88p | 1.88p | 1.52p | 1.88p | 30000 |
| 17/08/2011 | 1.88p | 2.00p | 1.50p | 1.88p | 0 |
| 16/08/2011 | 1.88p | 2.00p | 1.50p | 1.88p | 0 |
| 15/08/2011 | 2.00p | 2.00p | 1.50p | 1.88p | 64378 |
| 12/08/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 7325 |
| 11/08/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 10/08/2011 | 2.00p | 2.00p | 1.81p | 2.00p | 1709 |
| 09/08/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/08/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/08/2011 | 1.88p | 2.25p | 1.88p | 2.00p | 0 |
| 04/08/2011 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 03/08/2011 | 2.25p | 2.25p | 2.00p | 2.25p | 10010 |
| 02/08/2011 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 01/08/2011 | 2.25p | 2.25p | 2.00p | 2.25p | 4561 |
| 29/07/2011 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 28/07/2011 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 27/07/2011 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 26/07/2011 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 25/07/2011 | 2.25p | 2.25p | 2.00p | 2.25p | 1560 |
| 22/07/2011 | 2.25p | 2.50p | 2.13p | 2.25p | 0 |
| 21/07/2011 | 2.25p | 2.50p | 2.13p | 2.25p | 0 |
| 20/07/2011 | 2.25p | 2.50p | 2.13p | 2.25p | 0 |
| 19/07/2011 | 2.25p | 2.50p | 2.13p | 2.25p | 0 |
*Close Price adjusted for both dividends and splits