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 |
|---|---|---|---|---|---|
| 14/07/2022 | 1.90p | 1.90p | 1.70p | 1.85p | 60000 |
| 13/07/2022 | 1.90p | 1.95p | 1.90p | 1.90p | 817 |
| 12/07/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 11/07/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 08/07/2022 | 1.90p | 1.95p | 1.71p | 1.90p | 3282 |
| 07/07/2022 | 1.90p | 1.90p | 1.72p | 1.90p | 115000 |
| 06/07/2022 | 1.90p | 1.98p | 1.74p | 1.90p | 141248 |
| 05/07/2022 | 1.65p | 2.00p | 1.65p | 1.85p | 111253 |
| 04/07/2022 | 1.50p | 1.70p | 1.50p | 1.65p | 300000 |
| 01/07/2022 | 1.50p | 1.50p | 1.42p | 1.50p | 10000 |
| 30/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/06/2022 | 1.50p | 1.70p | 1.40p | 1.50p | 210054 |
| 28/06/2022 | 1.50p | 1.58p | 1.33p | 1.50p | 1334 |
| 27/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/06/2022 | 1.50p | 1.50p | 1.33p | 1.50p | 400626 |
| 22/06/2022 | 1.50p | 1.50p | 1.31p | 1.50p | 50055 |
| 21/06/2022 | 1.50p | 1.50p | 1.33p | 1.50p | 35958 |
| 20/06/2022 | 1.50p | 1.50p | 1.33p | 1.50p | 5000 |
| 17/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/06/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 30000 |
| 15/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/06/2022 | 1.50p | 1.65p | 1.38p | 1.50p | 371 |
| 13/06/2022 | 1.50p | 1.50p | 1.38p | 1.50p | 2000 |
| 10/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/06/2022 | 1.50p | 1.54p | 1.38p | 1.50p | 400887 |
| 07/06/2022 | 1.50p | 1.60p | 1.42p | 1.50p | 1555572 |
| 06/06/2022 | 1.50p | 1.50p | 1.48p | 1.50p | 40000 |
| 03/06/2022 | 1.55p | 1.70p | 1.50p | 1.50p | 200000 |
| 02/06/2022 | 1.55p | 1.70p | 1.50p | 1.50p | 200000 |
| 01/06/2022 | 1.55p | 1.70p | 1.50p | 1.50p | 200000 |
| 31/05/2022 | 1.50p | 1.70p | 1.48p | 1.55p | 256250 |
| 30/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/05/2022 | 1.50p | 1.53p | 1.50p | 1.50p | 250000 |
| 26/05/2022 | 1.50p | 1.53p | 1.38p | 1.50p | 625000 |
| 25/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/05/2022 | 1.50p | 1.55p | 1.50p | 1.50p | 129 |
| 23/05/2022 | 1.50p | 1.50p | 1.38p | 1.50p | 4255 |
| 20/05/2022 | 1.50p | 1.50p | 1.30p | 1.50p | 3 |
| 19/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/05/2022 | 1.50p | 1.50p | 1.38p | 1.50p | 6451 |
| 17/05/2022 | 1.50p | 1.55p | 1.31p | 1.50p | 226451 |
| 16/05/2022 | 1.50p | 1.65p | 1.50p | 1.50p | 575 |
| 13/05/2022 | 1.50p | 1.50p | 1.38p | 1.50p | 2771 |
| 12/05/2022 | 1.50p | 1.55p | 1.35p | 1.50p | 300000 |
| 11/05/2022 | 1.50p | 1.50p | 1.35p | 1.50p | 200000 |
| 10/05/2022 | 1.45p | 1.70p | 1.45p | 1.45p | 200003 |
| 09/05/2022 | 1.45p | 1.60p | 1.45p | 1.45p | 33124 |
| 06/05/2022 | 1.50p | 1.50p | 1.35p | 1.45p | 200803 |
| 05/05/2022 | 1.50p | 1.50p | 1.35p | 1.50p | 7000 |
| 04/05/2022 | 1.50p | 1.60p | 1.34p | 1.50p | 462425 |
| 03/05/2022 | 1.50p | 1.60p | 1.34p | 1.50p | 286679 |
| 02/05/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 29/04/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 28/04/2022 | 1.45p | 1.51p | 1.45p | 1.45p | 2980 |
| 27/04/2022 | 1.45p | 1.45p | 1.32p | 1.45p | 30000 |
| 26/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 25/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/04/2022 | 1.45p | 1.45p | 1.32p | 1.45p | 1630000 |
| 21/04/2022 | 1.45p | 1.45p | 1.32p | 1.45p | 120000 |
| 20/04/2022 | 1.45p | 1.45p | 1.32p | 1.45p | 2100000 |
| 19/04/2022 | 1.45p | 1.45p | 1.32p | 1.45p | 660000 |
| 18/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/04/2022 | 1.45p | 1.56p | 1.45p | 1.45p | 61573 |
| 07/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 05/04/2022 | 1.45p | 1.56p | 1.45p | 1.45p | 319 |
| 04/04/2022 | 1.50p | 1.50p | 1.31p | 1.45p | 1300000 |
| 01/04/2022 | 1.55p | 1.55p | 1.30p | 1.45p | 244388 |
| 31/03/2022 | 1.75p | 1.75p | 1.29p | 1.55p | 4192700 |
| 30/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 29/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 28/03/2022 | 1.95p | 2.04p | 1.95p | 1.95p | 1715 |
| 25/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 24/03/2022 | 1.95p | 2.00p | 1.95p | 1.95p | 250000 |
| 23/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 22/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 21/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 18/03/2022 | 1.95p | 2.04p | 1.95p | 1.95p | 735 |
| 17/03/2022 | 1.95p | 1.95p | 1.81p | 1.95p | 250000 |
| 16/03/2022 | 2.05p | 2.05p | 1.95p | 1.95p | 0 |
| 15/03/2022 | 2.25p | 2.25p | 1.81p | 2.05p | 1013511 |
| 14/03/2022 | 2.25p | 2.25p | 2.01p | 2.25p | 64000 |
| 11/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/03/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 50000 |
| 08/03/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 653 |
| 07/03/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 9170 |
| 04/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 28/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 407002 |
| 25/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 1265000 |
| 23/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 121521 |
| 22/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/02/2022 | 2.25p | 2.27p | 2.25p | 2.25p | 144287 |
| 18/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 10388 |
| 15/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 234578 |
| 11/02/2022 | 2.25p | 2.25p | 2.20p | 2.25p | 100000 |
| 10/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 1071 |
| 09/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 1505 |
| 08/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 04/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 97580 |
| 03/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 150000 |
| 02/02/2022 | 2.25p | 2.25p | 2.01p | 2.25p | 184649 |
| 01/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 31/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 19527 |
| 28/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 30000 |
| 27/01/2022 | 2.25p | 2.50p | 2.25p | 2.25p | 20330 |
| 26/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 368889 |
| 21/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 500 |
| 17/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 2969 |
| 14/01/2022 | 2.25p | 2.25p | 2.00p | 2.25p | 4 |
| 13/01/2022 | 2.25p | 2.50p | 2.08p | 2.25p | 47025 |
| 12/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/01/2022 | 2.25p | 2.48p | 2.05p | 2.25p | 120161 |
| 07/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 06/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 300000 |
| 05/01/2022 | 2.25p | 2.48p | 2.25p | 2.25p | 1010 |
| 04/01/2022 | 2.15p | 2.30p | 2.08p | 2.25p | 111925 |
| 03/01/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 31/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 30/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 29/12/2021 | 2.15p | 2.30p | 2.08p | 2.15p | 271748 |
| 28/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 27/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 24/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 23/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 22/12/2021 | 2.15p | 2.30p | 2.08p | 2.15p | 10826 |
| 21/12/2021 | 2.15p | 2.20p | 2.15p | 2.15p | 100000 |
| 20/12/2021 | 2.15p | 2.15p | 2.03p | 2.15p | 35000 |
| 17/12/2021 | 2.15p | 2.15p | 2.03p | 2.15p | 5000 |
| 16/12/2021 | 2.15p | 2.15p | 2.03p | 2.15p | 1605 |
| 15/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 14/12/2021 | 2.15p | 2.20p | 2.03p | 2.15p | 585000 |
| 13/12/2021 | 2.15p | 2.15p | 2.03p | 2.15p | 100000 |
| 10/12/2021 | 2.00p | 2.20p | 2.00p | 2.15p | 387438 |
| 09/12/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/12/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/12/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/12/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/12/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/12/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/12/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/11/2021 | 2.00p | 2.00p | 1.95p | 2.00p | 100000 |
| 22/11/2021 | 2.00p | 2.10p | 2.00p | 2.00p | 25000 |
| 19/11/2021 | 2.00p | 2.00p | 1.95p | 2.00p | 25844 |
| 18/11/2021 | 2.00p | 2.10p | 1.95p | 2.00p | 11754 |
| 17/11/2021 | 2.00p | 2.00p | 1.95p | 2.00p | 17371 |
| 16/11/2021 | 2.00p | 2.00p | 1.95p | 2.00p | 21242 |
| 15/11/2021 | 2.00p | 2.00p | 1.95p | 2.00p | 26606 |
| 12/11/2021 | 2.00p | 2.00p | 1.95p | 2.00p | 31032 |
| 11/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 10/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 09/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/11/2021 | 2.00p | 2.00p | 1.91p | 2.00p | 497 |
| 03/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/11/2021 | 2.00p | 2.00p | 1.91p | 2.00p | 10193 |
| 01/11/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/10/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/10/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/10/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/10/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/10/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/10/2021 | 1.95p | 2.00p | 1.95p | 2.00p | 91000 |
| 21/10/2021 | 1.95p | 2.00p | 1.90p | 1.95p | 414745 |
| 20/10/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 105154 |
| 19/10/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 18/10/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 0 |
| 15/10/2021 | 1.95p | 2.00p | 1.90p | 1.95p | 256943 |
| 14/10/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 13/10/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 12/10/2021 | 1.95p | 2.00p | 1.91p | 1.95p | 225000 |
| 11/10/2021 | 1.95p | 1.95p | 1.91p | 1.95p | 50000 |
| 08/10/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 07/10/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
*Close Price adjusted for both dividends and splits