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 |
|---|---|---|---|---|---|
| 29/09/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 26137 |
| 28/09/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 27027 |
| 27/09/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 3654 |
| 24/09/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 4290 |
| 23/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/09/2010 | 3.75p | 3.75p | 3.69p | 3.75p | 525 |
| 21/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/09/2010 | 3.75p | 3.75p | 3.51p | 3.75p | 20000 |
| 15/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/09/2010 | 3.75p | 3.75p | 3.56p | 3.75p | 28201 |
| 13/09/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 12226 |
| 10/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/09/2010 | 3.75p | 3.75p | 3.51p | 3.75p | 5000 |
| 08/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/09/2010 | 3.75p | 3.75p | 3.51p | 3.75p | 5000 |
| 03/09/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 9222 |
| 02/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 31/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/08/2010 | 3.75p | 3.75p | 3.51p | 3.75p | 11428 |
| 25/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/08/2010 | 3.75p | 3.75p | 3.63p | 3.75p | 13369 |
| 19/08/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/08/2010 | 3.75p | 3.75p | 3.51p | 3.63p | 29000 |
| 17/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/08/2010 | 3.75p | 3.75p | 3.51p | 3.75p | 4800 |
| 12/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/08/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 09/08/2010 | 3.63p | 3.75p | 3.62p | 3.75p | 30000 |
| 06/08/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 05/08/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 2841 |
| 04/08/2010 | 3.63p | 3.63p | 3.50p | 3.63p | 1000 |
| 03/08/2010 | 3.63p | 3.63p | 3.50p | 3.63p | 6565 |
| 02/08/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/07/2010 | 3.63p | 3.63p | 3.50p | 3.63p | 34000 |
| 29/07/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/07/2010 | 3.75p | 3.75p | 3.50p | 3.63p | 5000 |
| 27/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/07/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 23577 |
| 23/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/07/2010 | 3.75p | 3.75p | 3.51p | 3.75p | 10000 |
| 21/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/07/2010 | 3.88p | 3.88p | 3.75p | 3.75p | 10000 |
| 19/07/2010 | 3.88p | 3.88p | 3.75p | 3.88p | 4000 |
| 16/07/2010 | 3.88p | 3.88p | 3.75p | 3.88p | 12503 |
| 15/07/2010 | 3.88p | 3.88p | 3.75p | 3.88p | 5310 |
| 14/07/2010 | 4.00p | 4.00p | 3.75p | 3.88p | 4000 |
| 13/07/2010 | 4.25p | 4.25p | 4.00p | 4.00p | 25000 |
| 12/07/2010 | 4.25p | 4.25p | 4.03p | 4.25p | 10000 |
| 09/07/2010 | 4.25p | 4.34p | 4.25p | 4.25p | 26751 |
| 08/07/2010 | 4.25p | 4.25p | 4.03p | 4.25p | 10000 |
| 07/07/2010 | 4.25p | 4.34p | 4.25p | 4.25p | 2261 |
| 06/07/2010 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/07/2010 | 4.50p | 4.50p | 4.25p | 4.25p | 0 |
| 02/07/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/07/2010 | 4.50p | 4.50p | 4.11p | 4.50p | 6500 |
| 30/06/2010 | 4.50p | 4.50p | 4.11p | 4.50p | 147027 |
| 29/06/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/06/2010 | 4.50p | 4.50p | 4.16p | 4.50p | 20000 |
| 25/06/2010 | 4.50p | 4.50p | 4.40p | 4.50p | 200000 |
| 24/06/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/06/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/06/2010 | 4.50p | 4.50p | 4.40p | 4.50p | 26000 |
| 21/06/2010 | 4.50p | 4.50p | 4.40p | 4.50p | 1300 |
| 18/06/2010 | 4.50p | 4.50p | 4.40p | 4.50p | 6739 |
| 17/06/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/06/2010 | 4.13p | 4.13p | 4.00p | 4.13p | 6000 |
| 15/06/2010 | 4.13p | 4.13p | 4.00p | 4.13p | 10000 |
| 14/06/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 11/06/2010 | 4.13p | 4.13p | 4.00p | 4.13p | 10000 |
| 10/06/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 09/06/2010 | 4.13p | 4.13p | 4.00p | 4.13p | 10000 |
| 08/06/2010 | 4.13p | 4.13p | 4.00p | 4.13p | 15250 |
| 07/06/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/06/2010 | 4.13p | 4.13p | 4.00p | 4.13p | 10000 |
| 03/06/2010 | 4.13p | 4.13p | 4.00p | 4.13p | 10000 |
| 02/06/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 01/06/2010 | 4.13p | 4.13p | 4.00p | 4.13p | 21000 |
| 28/05/2010 | 4.25p | 4.25p | 4.00p | 4.13p | 39867 |
| 27/05/2010 | 4.25p | 4.25p | 4.00p | 4.25p | 10000 |
| 26/05/2010 | 4.25p | 4.25p | 4.23p | 4.25p | 5000 |
| 25/05/2010 | 4.75p | 4.75p | 4.00p | 4.25p | 83117 |
| 24/05/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/05/2010 | 4.75p | 4.90p | 4.00p | 4.75p | 380183 |
| 20/05/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 28287 |
| 19/05/2010 | 4.00p | 4.50p | 4.00p | 4.13p | 110000 |
| 18/05/2010 | 3.88p | 4.20p | 3.88p | 4.00p | 24085 |
| 17/05/2010 | 3.75p | 5.00p | 3.75p | 3.88p | 269411 |
| 14/05/2010 | 3.25p | 3.41p | 3.25p | 3.25p | 2206 |
| 13/05/2010 | 3.25p | 3.41p | 3.25p | 3.25p | 25931 |
| 12/05/2010 | 3.00p | 4.50p | 3.00p | 3.25p | 592771 |
| 11/05/2010 | 2.88p | 3.00p | 2.66p | 3.00p | 20000 |
| 10/05/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/05/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 100000 |
| 06/05/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/05/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 04/05/2010 | 2.88p | 2.88p | 2.58p | 2.88p | 44000 |
| 30/04/2010 | 2.88p | 3.00p | 2.00p | 2.88p | 915000 |
| 29/04/2010 | 3.13p | 3.13p | 2.88p | 2.88p | 25000 |
| 28/04/2010 | 2.75p | 3.13p | 2.75p | 3.13p | 0 |
| 27/04/2010 | 3.25p | 3.69p | 3.00p | 3.13p | 233633 |
| 26/04/2010 | 3.13p | 3.25p | 2.85p | 3.25p | 10000 |
| 23/04/2010 | 3.13p | 3.13p | 2.88p | 3.13p | 10000 |
| 22/04/2010 | 3.00p | 3.38p | 3.00p | 3.13p | 73215 |
| 21/04/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/04/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/04/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/04/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/04/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/04/2010 | 3.00p | 3.38p | 3.00p | 3.00p | 2500 |
| 13/04/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/04/2010 | 3.00p | 3.00p | 2.63p | 3.00p | 10000 |
| 09/04/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/04/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/04/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/04/2010 | 2.50p | 3.00p | 2.50p | 3.00p | 99023 |
| 01/04/2010 | 2.50p | 2.50p | 2.12p | 2.50p | 13000 |
| 31/03/2010 | 2.50p | 3.00p | 2.50p | 2.50p | 5000 |
| 30/03/2010 | 2.50p | 2.88p | 2.50p | 2.50p | 40000 |
| 29/03/2010 | 2.50p | 2.88p | 2.12p | 2.50p | 24801 |
| 26/03/2010 | 2.88p | 2.88p | 2.05p | 2.50p | 99696 |
| 25/03/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 24/03/2010 | 2.88p | 2.88p | 2.56p | 2.88p | 3525 |
| 23/03/2010 | 3.25p | 3.25p | 2.75p | 2.88p | 50000 |
| 22/03/2010 | 3.25p | 3.25p | 2.80p | 3.25p | 10815 |
| 19/03/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/03/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/03/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/03/2010 | 3.25p | 3.42p | 3.25p | 3.25p | 14199 |
| 15/03/2010 | 3.25p | 3.25p | 2.87p | 3.25p | 10000 |
| 12/03/2010 | 3.38p | 3.50p | 3.10p | 3.25p | 436224 |
| 11/03/2010 | 3.38p | 3.50p | 3.38p | 3.38p | 5402 |
| 10/03/2010 | 3.25p | 3.75p | 3.25p | 3.38p | 120000 |
| 09/03/2010 | 3.38p | 3.50p | 3.00p | 3.25p | 96788 |
| 08/03/2010 | 3.75p | 3.75p | 3.25p | 3.38p | 70000 |
| 05/03/2010 | 3.88p | 3.92p | 3.25p | 3.75p | 75635 |
| 04/03/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 10000 |
| 03/03/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 22303 |
| 02/03/2010 | 3.88p | 4.00p | 3.51p | 3.88p | 135814 |
| 01/03/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 26/02/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 25/02/2010 | 4.00p | 4.00p | 3.55p | 3.88p | 5000 |
| 24/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/02/2010 | 4.00p | 4.00p | 3.50p | 4.00p | 35000 |
| 22/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/02/2010 | 4.00p | 4.00p | 3.52p | 4.00p | 15000 |
| 15/02/2010 | 4.00p | 4.00p | 3.55p | 4.00p | 4000 |
| 12/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/02/2010 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 10/02/2010 | 4.00p | 4.13p | 3.55p | 4.13p | 203333 |
| 09/02/2010 | 3.88p | 3.88p | 3.75p | 3.88p | 100000 |
| 08/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/02/2010 | 3.75p | 4.00p | 3.75p | 4.00p | 3609 |
| 04/02/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 03/02/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/02/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/02/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 29/01/2010 | 3.75p | 3.75p | 3.53p | 3.75p | 5000 |
| 28/01/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 26198 |
| 27/01/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/01/2010 | 3.63p | 3.75p | 3.63p | 3.75p | 0 |
| 25/01/2010 | 3.63p | 3.70p | 3.63p | 3.63p | 2704 |
| 22/01/2010 | 3.63p | 3.63p | 3.60p | 3.63p | 53014 |
| 21/01/2010 | 4.13p | 4.13p | 3.63p | 3.63p | 155194 |
| 20/01/2010 | 3.88p | 4.13p | 3.76p | 4.13p | 54424 |
| 19/01/2010 | 4.13p | 4.13p | 3.79p | 3.88p | 4545 |
| 18/01/2010 | 4.13p | 4.13p | 3.75p | 4.13p | 315369 |
| 15/01/2010 | 4.13p | 4.13p | 3.75p | 4.13p | 6500 |
| 14/01/2010 | 4.13p | 4.13p | 3.75p | 4.13p | 192000 |
| 13/01/2010 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/01/2010 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/01/2010 | 4.13p | 4.25p | 4.13p | 4.25p | 0 |
| 08/01/2010 | 3.88p | 4.13p | 3.88p | 4.13p | 0 |
| 07/01/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 06/01/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 05/01/2010 | 4.13p | 4.13p | 3.75p | 3.88p | 10000 |
| 04/01/2010 | 4.25p | 4.25p | 3.80p | 4.13p | 3500 |
| 31/12/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/12/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/12/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/12/2009 | 4.63p | 4.63p | 4.25p | 4.25p | 0 |
| 23/12/2009 | 4.75p | 4.75p | 4.25p | 4.63p | 47582 |
| 22/12/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/12/2009 | 4.75p | 4.75p | 4.53p | 4.75p | 2588 |
| 18/12/2009 | 4.88p | 4.88p | 4.75p | 4.75p | 0 |
| 17/12/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/12/2009 | 4.75p | 4.88p | 4.75p | 4.88p | 0 |
| 15/12/2009 | 4.88p | 4.88p | 4.50p | 4.88p | 25000 |
| 14/12/2009 | 5.00p | 5.00p | 4.55p | 4.75p | 2850 |
*Close Price adjusted for both dividends and splits