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 |
|---|---|---|---|---|---|
| 06/10/2021 | 1.95p | 1.95p | 1.91p | 1.95p | 31519 |
| 05/10/2021 | 2.00p | 2.00p | 1.80p | 1.95p | 120000 |
| 04/10/2021 | 2.00p | 2.00p | 1.80p | 2.00p | 70000 |
| 01/10/2021 | 2.00p | 2.05p | 1.83p | 2.00p | 665982 |
| 30/09/2021 | 2.00p | 2.00p | 1.82p | 2.00p | 178000 |
| 29/09/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/09/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/09/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/09/2021 | 2.05p | 2.05p | 1.81p | 2.00p | 221225 |
| 23/09/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 22/09/2021 | 2.05p | 2.05p | 1.83p | 2.05p | 558852 |
| 21/09/2021 | 2.05p | 2.05p | 1.83p | 2.05p | 10920 |
| 20/09/2021 | 2.05p | 2.05p | 1.83p | 2.05p | 1000 |
| 17/09/2021 | 2.05p | 2.05p | 1.80p | 2.05p | 80000 |
| 16/09/2021 | 2.05p | 2.05p | 1.83p | 2.05p | 200000 |
| 15/09/2021 | 2.05p | 2.05p | 1.83p | 2.05p | 10000 |
| 14/09/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 13/09/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 10/09/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 09/09/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 08/09/2021 | 2.05p | 2.05p | 1.81p | 2.05p | 10571 |
| 07/09/2021 | 2.05p | 2.05p | 2.00p | 2.05p | 100000 |
| 06/09/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 03/09/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 02/09/2021 | 1.95p | 2.00p | 1.81p | 1.95p | 192671 |
| 01/09/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 31/08/2021 | 1.95p | 1.95p | 1.85p | 1.95p | 131951 |
| 30/08/2021 | 1.95p | 1.95p | 1.85p | 1.95p | 15000 |
| 27/08/2021 | 1.95p | 1.95p | 1.85p | 1.95p | 15000 |
| 26/08/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 25/08/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 24/08/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 23/08/2021 | 1.95p | 2.00p | 1.95p | 1.95p | 0 |
| 20/08/2021 | 2.05p | 2.05p | 1.82p | 2.00p | 592335 |
| 19/08/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 18/08/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 17/08/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 361512 |
| 16/08/2021 | 2.05p | 2.05p | 1.91p | 2.05p | 14000 |
| 13/08/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 12/08/2021 | 2.05p | 2.05p | 1.91p | 2.05p | 49516 |
| 11/08/2021 | 2.05p | 2.05p | 1.93p | 2.05p | 117644 |
| 10/08/2021 | 2.05p | 2.18p | 1.90p | 2.05p | 67778 |
| 09/08/2021 | 2.10p | 2.20p | 1.93p | 2.05p | 104810 |
| 06/08/2021 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 05/08/2021 | 2.10p | 2.10p | 1.95p | 2.10p | 202000 |
| 04/08/2021 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 03/08/2021 | 2.10p | 2.10p | 1.91p | 2.10p | 250000 |
| 02/08/2021 | 2.10p | 2.10p | 1.95p | 2.10p | 289 |
| 30/07/2021 | 2.10p | 2.22p | 2.10p | 2.10p | 100000 |
| 29/07/2021 | 2.10p | 2.10p | 1.91p | 2.10p | 205865 |
| 28/07/2021 | 1.80p | 2.10p | 1.80p | 2.10p | 404500 |
| 27/07/2021 | 1.80p | 1.90p | 1.70p | 1.80p | 1350000 |
| 26/07/2021 | 1.70p | 1.90p | 1.70p | 1.80p | 316272 |
| 23/07/2021 | 1.70p | 1.70p | 1.59p | 1.70p | 150000 |
| 22/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 21/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 20/07/2021 | 1.70p | 1.70p | 1.63p | 1.70p | 10000 |
| 19/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 16/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 15/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 14/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 13/07/2021 | 1.70p | 1.90p | 1.63p | 1.70p | 44982 |
| 12/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 09/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 07/07/2021 | 1.65p | 1.80p | 1.65p | 1.70p | 49741 |
| 06/07/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 05/07/2021 | 1.60p | 1.70p | 1.56p | 1.65p | 289882 |
| 02/07/2021 | 1.60p | 1.70p | 1.50p | 1.60p | 250000 |
| 01/07/2021 | 1.60p | 1.70p | 1.50p | 1.60p | 550000 |
| 30/06/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 29/06/2021 | 1.65p | 1.70p | 1.50p | 1.60p | 300189 |
| 28/06/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/06/2021 | 1.75p | 1.75p | 1.69p | 1.75p | 84152 |
| 24/06/2021 | 1.75p | 1.75p | 1.69p | 1.75p | 40000 |
| 23/06/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/06/2021 | 1.75p | 1.75p | 1.61p | 1.75p | 265936 |
| 21/06/2021 | 1.75p | 1.89p | 1.75p | 1.75p | 26244 |
| 18/06/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/06/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/06/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/06/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/06/2021 | 1.65p | 1.80p | 1.65p | 1.75p | 152509 |
| 11/06/2021 | 1.65p | 1.65p | 1.61p | 1.65p | 52946 |
| 10/06/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 09/06/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 08/06/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 07/06/2021 | 1.65p | 1.79p | 1.60p | 1.65p | 119539 |
| 04/06/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 500 |
| 03/06/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 500 |
| 02/06/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 483 |
| 01/06/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 31/05/2021 | 1.65p | 1.65p | 1.51p | 1.65p | 34304 |
| 28/05/2021 | 1.65p | 1.65p | 1.51p | 1.65p | 34304 |
| 27/05/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 26/05/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 25/05/2021 | 1.65p | 1.79p | 1.65p | 1.65p | 21960 |
| 24/05/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 1543 |
| 21/05/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 1872 |
| 20/05/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 6739 |
| 19/05/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 18/05/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 17/05/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 10889 |
| 14/05/2021 | 1.65p | 1.76p | 1.53p | 1.65p | 299827 |
| 13/05/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 12/05/2021 | 1.65p | 1.80p | 1.56p | 1.65p | 155669 |
| 11/05/2021 | 1.60p | 1.80p | 1.50p | 1.60p | 288357 |
| 10/05/2021 | 1.60p | 1.80p | 1.50p | 1.60p | 33667 |
| 07/05/2021 | 1.60p | 1.80p | 1.60p | 1.60p | 10944 |
| 06/05/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/05/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/05/2021 | 1.60p | 1.60p | 1.50p | 1.60p | 15931 |
| 03/05/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 40000 |
| 30/04/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 40000 |
| 29/04/2021 | 1.60p | 1.80p | 1.57p | 1.60p | 175845 |
| 28/04/2021 | 1.55p | 1.70p | 1.55p | 1.60p | 228870 |
| 27/04/2021 | 1.50p | 1.55p | 1.50p | 1.55p | 0 |
| 26/04/2021 | 1.50p | 1.70p | 1.50p | 1.50p | 291570 |
| 23/04/2021 | 1.50p | 1.50p | 1.41p | 1.50p | 8534 |
| 22/04/2021 | 1.50p | 1.70p | 1.50p | 1.50p | 8886 |
| 21/04/2021 | 1.50p | 1.70p | 1.41p | 1.50p | 9034 |
| 20/04/2021 | 1.50p | 1.70p | 1.50p | 1.50p | 25000 |
| 19/04/2021 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/04/2021 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/04/2021 | 1.50p | 1.50p | 1.30p | 1.50p | 77226 |
| 14/04/2021 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/04/2021 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/04/2021 | 1.50p | 1.70p | 1.35p | 1.50p | 183000 |
| 09/04/2021 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/04/2021 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/04/2021 | 1.45p | 1.56p | 1.45p | 1.50p | 100000 |
| 06/04/2021 | 1.45p | 1.56p | 1.45p | 1.45p | 1543 |
| 05/04/2021 | 1.40p | 1.47p | 1.40p | 1.45p | 100000 |
| 02/04/2021 | 1.40p | 1.47p | 1.40p | 1.45p | 100000 |
| 01/04/2021 | 1.40p | 1.47p | 1.40p | 1.45p | 100000 |
| 31/03/2021 | 1.40p | 1.42p | 1.30p | 1.40p | 60072 |
| 30/03/2021 | 1.55p | 1.55p | 1.31p | 1.40p | 113754 |
| 29/03/2021 | 1.60p | 1.60p | 1.40p | 1.55p | 38755 |
| 26/03/2021 | 1.60p | 1.60p | 1.40p | 1.60p | 60500 |
| 25/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/03/2021 | 1.60p | 1.60p | 1.41p | 1.60p | 13744 |
| 23/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/03/2021 | 1.60p | 1.60p | 1.41p | 1.60p | 50000 |
| 19/03/2021 | 1.60p | 1.60p | 1.41p | 1.60p | 62846 |
| 18/03/2021 | 1.60p | 1.70p | 1.60p | 1.60p | 35000 |
| 17/03/2021 | 1.60p | 1.60p | 1.41p | 1.60p | 2747 |
| 16/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/03/2021 | 1.70p | 1.74p | 1.41p | 1.60p | 203096 |
| 11/03/2021 | 1.70p | 1.70p | 1.60p | 1.60p | 205000 |
| 10/03/2021 | 1.70p | 1.70p | 1.66p | 1.70p | 1689 |
| 09/03/2021 | 1.70p | 1.84p | 1.70p | 1.70p | 5000 |
| 08/03/2021 | 1.60p | 1.80p | 1.51p | 1.70p | 247000 |
| 05/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 03/03/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 3589 |
| 02/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 26/02/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 13833 |
| 25/02/2021 | 1.60p | 1.60p | 1.50p | 1.60p | 100000 |
| 24/02/2021 | 1.60p | 1.74p | 1.60p | 1.60p | 136921 |
| 23/02/2021 | 1.55p | 1.74p | 1.48p | 1.60p | 350000 |
| 22/02/2021 | 1.60p | 1.80p | 1.45p | 1.55p | 402113 |
| 19/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/02/2021 | 1.55p | 1.70p | 1.55p | 1.60p | 60000 |
| 17/02/2021 | 1.70p | 1.70p | 1.63p | 1.70p | 122494 |
| 16/02/2021 | 1.70p | 1.90p | 1.70p | 1.70p | 2937 |
| 15/02/2021 | 1.65p | 1.90p | 1.65p | 1.70p | 20000 |
| 12/02/2021 | 1.60p | 1.90p | 1.51p | 1.65p | 298639 |
| 11/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 10/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/02/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 45521 |
| 05/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 03/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 02/02/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 2977 |
| 01/02/2021 | 1.60p | 1.80p | 1.51p | 1.60p | 33203 |
| 29/01/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 3991 |
| 28/01/2021 | 1.60p | 1.75p | 1.45p | 1.60p | 195666 |
| 27/01/2021 | 1.60p | 1.75p | 1.60p | 1.60p | 100000 |
| 26/01/2021 | 1.60p | 1.75p | 1.41p | 1.60p | 85608 |
| 25/01/2021 | 1.60p | 1.60p | 1.41p | 1.60p | 2000 |
| 22/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 21/01/2021 | 1.60p | 1.75p | 1.60p | 1.60p | 10000 |
| 20/01/2021 | 1.60p | 1.60p | 1.42p | 1.60p | 100000 |
| 19/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/01/2021 | 1.60p | 1.60p | 1.45p | 1.60p | 50000 |
| 14/01/2021 | 1.60p | 1.60p | 1.45p | 1.60p | 4655 |
| 13/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/01/2021 | 1.60p | 1.79p | 1.45p | 1.60p | 96027 |
| 11/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/01/2021 | 1.60p | 1.80p | 1.60p | 1.60p | 17000 |
| 07/01/2021 | 1.60p | 1.60p | 1.45p | 1.60p | 31000 |
| 06/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 31/12/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
*Close Price adjusted for both dividends and splits