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 |
|---|---|---|---|---|---|
| 24/03/2020 | 1.55p | 1.55p | 1.40p | 1.55p | 60000 |
| 23/03/2020 | 1.55p | 1.55p | 1.40p | 1.55p | 1034 |
| 20/03/2020 | 1.58p | 1.58p | 1.41p | 1.55p | 100000 |
| 19/03/2020 | 1.80p | 1.80p | 1.32p | 1.58p | 561297 |
| 18/03/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 17/03/2020 | 1.80p | 1.80p | 1.62p | 1.80p | 61825 |
| 16/03/2020 | 2.00p | 2.07p | 1.80p | 1.80p | 50019 |
| 13/03/2020 | 2.00p | 2.07p | 1.85p | 2.00p | 234000 |
| 12/03/2020 | 2.00p | 2.00p | 1.85p | 2.00p | 47661 |
| 11/03/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 10/03/2020 | 2.05p | 2.08p | 1.76p | 2.00p | 550000 |
| 09/03/2020 | 2.15p | 2.15p | 2.00p | 2.05p | 30000 |
| 06/03/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 05/03/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 04/03/2020 | 2.15p | 2.23p | 2.15p | 2.15p | 349459 |
| 03/03/2020 | 2.15p | 2.38p | 2.10p | 2.15p | 101000 |
| 02/03/2020 | 2.25p | 2.25p | 2.00p | 2.15p | 47156 |
| 28/02/2020 | 2.75p | 2.75p | 2.24p | 2.25p | 507268 |
| 27/02/2020 | 2.70p | 2.75p | 2.65p | 2.75p | 190000 |
| 26/02/2020 | 2.70p | 2.70p | 2.50p | 2.70p | 5612 |
| 25/02/2020 | 2.55p | 2.70p | 2.50p | 2.70p | 122992 |
| 24/02/2020 | 2.80p | 2.80p | 2.50p | 2.55p | 121833 |
| 21/02/2020 | 2.80p | 2.94p | 2.73p | 2.80p | 13677 |
| 20/02/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 19/02/2020 | 2.80p | 2.94p | 2.80p | 2.80p | 13675 |
| 18/02/2020 | 2.90p | 2.90p | 2.71p | 2.80p | 74262 |
| 17/02/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 14/02/2020 | 2.85p | 3.10p | 2.85p | 2.90p | 31500 |
| 13/02/2020 | 2.85p | 2.85p | 2.71p | 2.85p | 21101 |
| 12/02/2020 | 2.80p | 3.00p | 2.60p | 2.85p | 216174 |
| 11/02/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 10/02/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 07/02/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 06/02/2020 | 2.80p | 3.00p | 2.67p | 2.80p | 72752 |
| 05/02/2020 | 2.80p | 2.95p | 2.65p | 2.80p | 93050 |
| 04/02/2020 | 2.80p | 3.00p | 2.60p | 2.80p | 319251 |
| 03/02/2020 | 2.70p | 3.00p | 2.60p | 2.80p | 295079 |
| 31/01/2020 | 2.40p | 2.80p | 2.21p | 2.70p | 481739 |
| 30/01/2020 | 2.20p | 3.16p | 2.20p | 2.40p | 2941245 |
| 29/01/2020 | 1.95p | 2.10p | 1.95p | 1.95p | 100000 |
| 28/01/2020 | 1.95p | 1.95p | 1.83p | 1.95p | 7367 |
| 27/01/2020 | 1.95p | 2.00p | 1.95p | 1.95p | 1800 |
| 24/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 23/01/2020 | 1.95p | 1.95p | 1.83p | 1.95p | 15000 |
| 22/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 21/01/2020 | 1.95p | 2.06p | 1.83p | 1.95p | 130000 |
| 20/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 17/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 16/01/2020 | 1.95p | 1.95p | 1.81p | 1.95p | 16260 |
| 15/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 14/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 13/01/2020 | 1.95p | 2.10p | 1.81p | 1.95p | 95575 |
| 10/01/2020 | 1.95p | 2.10p | 1.82p | 1.95p | 90833 |
| 09/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 08/01/2020 | 1.95p | 1.95p | 1.82p | 1.95p | 4579 |
| 07/01/2020 | 1.95p | 1.95p | 1.82p | 1.95p | 4214 |
| 06/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 03/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 02/01/2020 | 1.95p | 1.95p | 1.82p | 1.95p | 10000 |
| 01/01/2020 | 1.95p | 2.10p | 1.95p | 1.95p | 104762 |
| 31/12/2019 | 1.95p | 2.10p | 1.95p | 1.95p | 104762 |
| 30/12/2019 | 1.95p | 1.95p | 1.81p | 1.95p | 700 |
| 27/12/2019 | 2.00p | 2.00p | 1.81p | 1.95p | 5781 |
| 26/12/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 50000 |
| 25/12/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 50000 |
| 24/12/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 50000 |
| 23/12/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 20/12/2019 | 2.00p | 2.00p | 1.90p | 1.95p | 1339 |
| 19/12/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 14650 |
| 18/12/2019 | 1.95p | 2.05p | 1.95p | 1.95p | 100000 |
| 17/12/2019 | 1.95p | 1.95p | 1.81p | 1.95p | 28628 |
| 16/12/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 13/12/2019 | 1.95p | 2.00p | 1.82p | 1.95p | 33000 |
| 12/12/2019 | 1.95p | 2.00p | 1.82p | 1.95p | 32281 |
| 11/12/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 11301 |
| 10/12/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 09/12/2019 | 1.90p | 2.00p | 1.90p | 1.95p | 150000 |
| 06/12/2019 | 1.90p | 1.90p | 1.82p | 1.90p | 100000 |
| 05/12/2019 | 1.90p | 2.00p | 1.90p | 1.90p | 104911 |
| 04/12/2019 | 1.95p | 1.95p | 1.83p | 1.90p | 80000 |
| 03/12/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 02/12/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 29/11/2019 | 1.95p | 1.95p | 1.85p | 1.95p | 325000 |
| 28/11/2019 | 1.95p | 2.10p | 1.95p | 1.95p | 200000 |
| 27/11/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 26/11/2019 | 2.05p | 2.05p | 1.95p | 1.95p | 100000 |
| 25/11/2019 | 1.95p | 2.19p | 1.95p | 2.05p | 182500 |
| 22/11/2019 | 1.95p | 2.09p | 1.95p | 1.95p | 47846 |
| 21/11/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 20/11/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 43916 |
| 19/11/2019 | 1.95p | 2.10p | 1.95p | 1.95p | 87500 |
| 18/11/2019 | 2.00p | 2.00p | 1.91p | 1.95p | 15000 |
| 15/11/2019 | 2.00p | 2.05p | 2.00p | 2.00p | 97 |
| 14/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/11/2019 | 2.00p | 2.10p | 1.97p | 2.00p | 347381 |
| 12/11/2019 | 2.00p | 2.10p | 1.90p | 2.00p | 342331 |
| 11/11/2019 | 2.00p | 2.10p | 1.90p | 2.00p | 58525 |
| 08/11/2019 | 2.25p | 2.25p | 2.00p | 2.00p | 589533 |
| 07/11/2019 | 2.25p | 2.33p | 2.11p | 2.25p | 192918 |
| 06/11/2019 | 1.80p | 2.34p | 1.80p | 2.25p | 1026020 |
| 05/11/2019 | 1.68p | 1.90p | 1.68p | 1.80p | 251000 |
| 04/11/2019 | 1.58p | 1.80p | 1.58p | 1.68p | 476919 |
| 01/11/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 31/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 30/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 29/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 28/10/2019 | 1.48p | 1.48p | 1.40p | 1.48p | 0 |
| 25/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 24/10/2019 | 1.48p | 1.52p | 1.48p | 1.48p | 80000 |
| 23/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 22/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 21/10/2019 | 1.48p | 1.50p | 1.48p | 1.48p | 50000 |
| 18/10/2019 | 1.48p | 1.60p | 1.48p | 1.48p | 15000 |
| 17/10/2019 | 1.40p | 1.48p | 1.40p | 1.48p | 154911 |
| 16/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 15/10/2019 | 1.48p | 1.48p | 1.35p | 1.40p | 185778 |
| 14/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 11/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 10/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 09/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 08/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 07/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 04/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 03/10/2019 | 1.48p | 1.48p | 1.36p | 1.48p | 1000 |
| 02/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 01/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 30/09/2019 | 1.58p | 1.58p | 1.45p | 1.48p | 25000 |
| 27/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 26/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 25/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 24/09/2019 | 1.58p | 1.58p | 1.45p | 1.58p | 8500 |
| 23/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 20/09/2019 | 1.58p | 1.62p | 1.58p | 1.58p | 233 |
| 19/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 18/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 17/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 16/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 13/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 12/09/2019 | 1.55p | 1.60p | 1.40p | 1.58p | 335000 |
| 11/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 10/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 09/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 06/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 05/09/2019 | 1.55p | 1.55p | 1.41p | 1.55p | 19 |
| 04/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 03/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 02/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 30/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 29/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 28/08/2019 | 1.40p | 1.55p | 1.40p | 1.55p | 270000 |
| 27/08/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 220000 |
| 23/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 22/08/2019 | 1.55p | 1.55p | 1.41p | 1.55p | 3368 |
| 21/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 19/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 16/08/2019 | 1.60p | 1.60p | 1.50p | 1.55p | 29688 |
| 15/08/2019 | 1.70p | 1.70p | 1.50p | 1.60p | 148000 |
| 14/08/2019 | 1.70p | 1.70p | 1.55p | 1.70p | 50452 |
| 13/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 12/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 09/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 07/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 06/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 05/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 02/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 01/08/2019 | 1.70p | 1.70p | 1.56p | 1.70p | 100000 |
| 31/07/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 30/07/2019 | 1.68p | 1.70p | 1.65p | 1.70p | 0 |
| 29/07/2019 | 1.63p | 1.75p | 1.59p | 1.68p | 53778 |
| 26/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 25/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 24/07/2019 | 1.63p | 1.75p | 1.63p | 1.63p | 28628 |
| 23/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/07/2019 | 1.63p | 1.63p | 1.54p | 1.63p | 2840 |
| 17/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/07/2019 | 1.63p | 1.63p | 1.54p | 1.63p | 3238 |
| 10/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/07/2019 | 1.63p | 1.63p | 1.54p | 1.63p | 122272 |
| 08/07/2019 | 1.63p | 1.63p | 1.50p | 1.63p | 23800 |
| 05/07/2019 | 1.73p | 1.73p | 1.45p | 1.63p | 117129 |
| 04/07/2019 | 1.73p | 1.73p | 1.61p | 1.73p | 20000 |
| 03/07/2019 | 1.73p | 1.73p | 1.61p | 1.73p | 1000 |
| 02/07/2019 | 1.73p | 1.73p | 1.61p | 1.73p | 942 |
| 01/07/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 28/06/2019 | 1.83p | 1.83p | 1.73p | 1.73p | 588480 |
| 27/06/2019 | 1.63p | 1.73p | 1.63p | 1.68p | 91080 |
| 26/06/2019 | 1.65p | 1.65p | 1.63p | 1.63p | 0 |
| 25/06/2019 | 1.85p | 1.85p | 1.51p | 1.65p | 178675 |
| 24/06/2019 | 1.50p | 1.88p | 1.50p | 1.85p | 1414719 |
| 21/06/2019 | 1.60p | 1.60p | 1.36p | 1.50p | 499070 |
| 20/06/2019 | 1.55p | 1.60p | 1.55p | 1.60p | 100500 |
| 19/06/2019 | 1.60p | 1.60p | 1.55p | 1.55p | 36600 |
| 18/06/2019 | 1.68p | 1.68p | 1.60p | 1.60p | 30000 |
*Close Price adjusted for both dividends and splits