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:
- 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
- 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
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/07/2011 | 2.25p | 2.50p | 2.13p | 2.25p | 0 |
| 15/07/2011 | 2.50p | 2.50p | 2.13p | 2.25p | 142385 |
| 14/07/2011 | 2.75p | 2.75p | 2.50p | 2.50p | 50000 |
| 13/07/2011 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 12/07/2011 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 11/07/2011 | 2.75p | 2.75p | 2.50p | 2.75p | 25000 |
| 08/07/2011 | 2.75p | 2.77p | 2.75p | 2.75p | 0 |
| 07/07/2011 | 2.63p | 2.77p | 2.63p | 2.75p | 89439 |
| 06/07/2011 | 2.63p | 2.63p | 2.32p | 2.63p | 13000 |
| 05/07/2011 | 2.63p | 2.75p | 2.05p | 2.63p | 0 |
| 04/07/2011 | 2.50p | 2.75p | 2.05p | 2.63p | 0 |
| 01/07/2011 | 2.13p | 2.75p | 2.05p | 2.50p | 140000 |
| 30/06/2011 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 29/06/2011 | 2.75p | 2.75p | 2.50p | 2.75p | 5000 |
| 28/06/2011 | 2.75p | 2.75p | 2.50p | 2.75p | 20000 |
| 27/06/2011 | 2.75p | 2.75p | 2.70p | 2.75p | 0 |
| 24/06/2011 | 2.75p | 2.75p | 2.70p | 2.75p | 7500 |
| 23/06/2011 | 2.75p | 2.75p | 2.50p | 2.75p | 57255 |
| 22/06/2011 | 2.75p | 2.88p | 2.51p | 2.75p | 0 |
| 21/06/2011 | 2.88p | 2.88p | 2.51p | 2.75p | 50000 |
| 20/06/2011 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/06/2011 | 3.00p | 3.00p | 2.97p | 3.00p | 0 |
| 16/06/2011 | 3.00p | 3.00p | 2.97p | 3.00p | 69670 |
| 15/06/2011 | 3.13p | 3.13p | 2.75p | 3.00p | 72000 |
| 14/06/2011 | 3.13p | 3.13p | 3.11p | 3.13p | 0 |
| 13/06/2011 | 3.13p | 3.13p | 3.11p | 3.13p | 32000 |
| 10/06/2011 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 09/06/2011 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 08/06/2011 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 07/06/2011 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 06/06/2011 | 3.13p | 3.13p | 3.00p | 3.13p | 4841 |
| 03/06/2011 | 3.25p | 3.25p | 3.00p | 3.13p | 25000 |
| 02/06/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 01/06/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 31/05/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 8000 |
| 27/05/2011 | 3.25p | 3.38p | 3.01p | 3.25p | 0 |
| 26/05/2011 | 3.38p | 3.38p | 3.01p | 3.38p | 0 |
| 25/05/2011 | 3.38p | 3.38p | 3.01p | 3.38p | 372 |
| 24/05/2011 | 3.38p | 3.38p | 3.01p | 3.38p | 375 |
| 23/05/2011 | 3.38p | 3.38p | 3.32p | 3.38p | 0 |
| 20/05/2011 | 3.38p | 3.38p | 3.32p | 3.38p | 4193 |
| 19/05/2011 | 3.25p | 3.38p | 3.00p | 3.38p | 24000 |
| 18/05/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 17/05/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 16/05/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 13/05/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 2164 |
| 12/05/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 0 |
| 11/05/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 0 |
| 10/05/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 0 |
| 09/05/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 0 |
| 06/05/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 0 |
| 05/05/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 0 |
| 04/05/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 0 |
| 03/05/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 0 |
| 28/04/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 0 |
| 27/04/2011 | 3.13p | 3.25p | 3.01p | 3.25p | 0 |
| 26/04/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 0 |
| 21/04/2011 | 3.25p | 3.25p | 3.01p | 3.25p | 19333 |
| 20/04/2011 | 3.25p | 3.32p | 2.79p | 3.25p | 0 |
| 19/04/2011 | 3.25p | 3.32p | 2.79p | 3.25p | 0 |
| 18/04/2011 | 3.25p | 3.32p | 2.79p | 3.25p | 0 |
| 15/04/2011 | 3.25p | 3.32p | 2.79p | 3.25p | 236560 |
| 14/04/2011 | 3.38p | 3.38p | 3.00p | 3.25p | 18384 |
| 13/04/2011 | 3.38p | 3.38p | 3.05p | 3.38p | 15000 |
| 12/04/2011 | 3.38p | 3.50p | 3.38p | 3.38p | 50000 |
| 11/04/2011 | 3.38p | 3.38p | 2.54p | 3.38p | 0 |
| 08/04/2011 | 3.38p | 3.38p | 2.54p | 3.38p | 0 |
| 07/04/2011 | 2.88p | 3.38p | 2.54p | 3.38p | 0 |
| 06/04/2011 | 2.88p | 2.88p | 2.54p | 2.88p | 44031 |
| 05/04/2011 | 3.13p | 3.13p | 2.75p | 2.88p | 73750 |
| 04/04/2011 | 3.13p | 3.13p | 2.75p | 3.13p | 4084 |
| 01/04/2011 | 3.13p | 3.13p | 2.25p | 3.13p | 100000 |
| 31/03/2011 | 3.25p | 3.25p | 3.00p | 3.13p | 35822 |
| 30/03/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 98393 |
| 29/03/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 12134 |
| 28/03/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 25/03/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 24/03/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 23/03/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 65000 |
| 22/03/2011 | 3.25p | 3.25p | 3.03p | 3.25p | 0 |
| 21/03/2011 | 3.25p | 3.25p | 3.03p | 3.25p | 0 |
| 18/03/2011 | 3.25p | 3.25p | 3.03p | 3.25p | 15297 |
| 17/03/2011 | 3.25p | 3.25p | 3.03p | 3.25p | 0 |
| 16/03/2011 | 3.25p | 3.25p | 3.03p | 3.25p | 5000 |
| 15/03/2011 | 3.25p | 3.35p | 3.25p | 3.25p | 35000 |
| 14/03/2011 | 3.13p | 3.38p | 3.00p | 3.25p | 0 |
| 11/03/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 19000 |
| 10/03/2011 | 3.38p | 3.38p | 3.00p | 3.25p | 0 |
| 09/03/2011 | 3.38p | 3.38p | 3.00p | 3.38p | 0 |
| 08/03/2011 | 3.38p | 3.38p | 3.00p | 3.38p | 0 |
| 07/03/2011 | 3.50p | 3.38p | 3.00p | 3.38p | 120000 |
| 04/03/2011 | 3.50p | 3.63p | 3.25p | 3.50p | 0 |
| 03/03/2011 | 3.50p | 3.63p | 3.25p | 3.50p | 19822 |
| 02/03/2011 | 3.50p | 3.58p | 3.50p | 3.50p | 0 |
| 01/03/2011 | 3.50p | 3.58p | 3.50p | 3.50p | 0 |
| 28/02/2011 | 3.50p | 3.58p | 3.50p | 3.50p | 0 |
| 25/02/2011 | 3.38p | 3.58p | 3.50p | 3.50p | 40000 |
| 24/02/2011 | 3.50p | 3.50p | 3.25p | 3.50p | 5500 |
| 23/02/2011 | 3.50p | 3.50p | 3.25p | 3.50p | 19917 |
| 22/02/2011 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 21/02/2011 | 3.63p | 3.50p | 3.25p | 3.50p | 13726 |
| 18/02/2011 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/02/2011 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 16/02/2011 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 15/02/2011 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 14/02/2011 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 11/02/2011 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 10/02/2011 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 09/02/2011 | 3.63p | 3.63p | 3.25p | 3.63p | 0 |
| 08/02/2011 | 3.25p | 3.63p | 3.25p | 3.63p | 3105 |
| 07/02/2011 | 3.74p | 3.74p | 3.63p | 3.63p | 5071 |
| 04/02/2011 | 3.50p | 3.74p | 3.50p | 3.63p | 31424 |
| 03/02/2011 | 3.50p | 3.50p | 3.50p | 3.50p | 250000 |
| 02/02/2011 | 3.25p | 3.50p | 3.25p | 3.50p | 50000 |
| 01/02/2011 | 3.50p | 3.50p | 3.25p | 3.38p | 4139 |
| 31/01/2011 | 3.50p | 3.50p | 3.50p | 3.50p | 1428 |
| 28/01/2011 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/01/2011 | 3.50p | 3.50p | 3.25p | 3.50p | 28062 |
| 26/01/2011 | 3.50p | 3.50p | 3.28p | 3.50p | 2588 |
| 25/01/2011 | 3.38p | 3.50p | 3.28p | 3.50p | 659 |
| 24/01/2011 | 3.38p | 3.44p | 3.38p | 3.38p | 50000 |
| 21/01/2011 | 3.13p | 3.45p | 3.13p | 3.25p | 3500 |
| 20/01/2011 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/01/2011 | 3.13p | 3.24p | 3.13p | 3.13p | 40000 |
| 18/01/2011 | 3.00p | 3.15p | 2.83p | 3.13p | 66160 |
| 17/01/2011 | 3.10p | 3.10p | 3.00p | 3.00p | 10000 |
| 14/01/2011 | 2.83p | 3.00p | 2.83p | 3.00p | 10000 |
| 13/01/2011 | 3.10p | 3.10p | 3.00p | 3.00p | 3559 |
| 12/01/2011 | 3.10p | 3.13p | 3.00p | 3.00p | 0 |
| 11/01/2011 | 3.10p | 3.10p | 3.00p | 3.00p | 7716 |
| 10/01/2011 | 3.00p | 3.05p | 3.00p | 3.00p | 50000 |
| 07/01/2011 | 3.00p | 3.05p | 2.83p | 3.00p | 132009 |
| 06/01/2011 | 3.00p | 3.00p | 2.83p | 3.00p | 6000 |
| 05/01/2011 | 3.00p | 3.05p | 3.00p | 3.00p | 35000 |
| 04/01/2011 | 3.00p | 3.05p | 3.00p | 3.00p | 7007 |
| 31/12/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 30/12/2010 | 3.00p | 3.00p | 2.83p | 3.00p | 25000 |
| 29/12/2010 | 3.00p | 3.00p | 2.83p | 3.00p | 3946 |
| 24/12/2010 | 3.00p | 3.00p | 2.83p | 3.00p | 25000 |
| 23/12/2010 | 3.00p | 3.00p | 2.83p | 3.00p | 20351 |
| 22/12/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/12/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/12/2010 | 2.88p | 3.00p | 2.88p | 3.00p | 0 |
| 17/12/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/12/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/12/2010 | 2.88p | 3.00p | 2.88p | 3.00p | 20000 |
| 14/12/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 13/12/2010 | 2.88p | 2.88p | 2.70p | 2.88p | 3000 |
| 10/12/2010 | 2.88p | 3.03p | 2.88p | 2.88p | 200000 |
| 09/12/2010 | 3.13p | 3.13p | 2.30p | 2.88p | 297766 |
| 08/12/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/12/2010 | 3.13p | 3.13p | 2.75p | 3.13p | 1209 |
| 06/12/2010 | 3.13p | 3.13p | 2.75p | 3.13p | 5402 |
| 03/12/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/12/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 01/12/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 30/11/2010 | 3.13p | 3.13p | 2.75p | 3.13p | 2165 |
| 29/11/2010 | 3.25p | 3.25p | 2.50p | 3.13p | 108349 |
| 26/11/2010 | 3.38p | 3.38p | 3.00p | 3.25p | 1916 |
| 25/11/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 1000 |
| 24/11/2010 | 3.38p | 3.38p | 3.35p | 3.38p | 3000 |
| 23/11/2010 | 3.38p | 3.38p | 3.35p | 3.38p | 406 |
| 22/11/2010 | 3.25p | 3.38p | 3.00p | 3.38p | 12039 |
| 19/11/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 1500 |
| 18/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/11/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 1157 |
| 16/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/11/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 21256 |
| 12/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/11/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 12993 |
| 10/11/2010 | 3.38p | 3.38p | 3.25p | 3.25p | 0 |
| 09/11/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/11/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/11/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/11/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 19549 |
| 03/11/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 7000 |
| 02/11/2010 | 3.13p | 3.50p | 3.13p | 3.38p | 0 |
| 01/11/2010 | 3.38p | 3.38p | 3.13p | 3.13p | 0 |
| 29/10/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 28/10/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 27/10/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/10/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/10/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/10/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 21/10/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 20/10/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 19/10/2010 | 3.50p | 3.50p | 3.25p | 3.38p | 25000 |
| 18/10/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/10/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/10/2010 | 3.50p | 3.50p | 3.25p | 3.50p | 13000 |
| 13/10/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/10/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/10/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/10/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/10/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 3110 |
| 06/10/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 28773 |
| 05/10/2010 | 3.13p | 3.38p | 3.01p | 3.25p | 210000 |
| 04/10/2010 | 3.75p | 3.75p | 3.00p | 3.13p | 343369 |
| 01/10/2010 | 3.75p | 3.75p | 3.51p | 3.75p | 373 |
| 30/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
*Close Price adjusted for both dividends and splits