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 |
|---|---|---|---|---|---|
| 17/06/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 14/06/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 13/06/2019 | 1.73p | 1.73p | 1.50p | 1.68p | 230000 |
| 12/06/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 50300 |
| 11/06/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 32296 |
| 10/06/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 07/06/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 06/06/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 05/06/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 6120 |
| 04/06/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 03/06/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 3424 |
| 31/05/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 8500 |
| 30/05/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 29/05/2019 | 1.75p | 1.75p | 1.63p | 1.73p | 60000 |
| 28/05/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 51616 |
| 24/05/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/05/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 28293 |
| 22/05/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/05/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 62861 |
| 20/05/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/05/2019 | 1.83p | 1.83p | 1.55p | 1.75p | 170000 |
| 16/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 15/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 14/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 13/05/2019 | 1.83p | 1.87p | 1.83p | 1.83p | 52946 |
| 10/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 09/05/2019 | 1.88p | 1.88p | 1.83p | 1.83p | 0 |
| 08/05/2019 | 1.88p | 1.88p | 1.75p | 1.83p | 25000 |
| 07/05/2019 | 1.88p | 1.88p | 1.76p | 1.88p | 15000 |
| 03/05/2019 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/05/2019 | 1.85p | 1.88p | 1.75p | 1.88p | 0 |
| 01/05/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 3209 |
| 30/04/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/04/2019 | 1.75p | 1.75p | 1.73p | 1.75p | 16973 |
| 26/04/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 45106 |
| 25/04/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/04/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/04/2019 | 1.75p | 1.80p | 1.75p | 1.75p | 115000 |
| 18/04/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/04/2019 | 1.68p | 1.75p | 1.68p | 1.75p | 13698 |
| 16/04/2019 | 1.68p | 1.70p | 1.68p | 1.68p | 50000 |
| 15/04/2019 | 1.68p | 1.69p | 1.68p | 1.68p | 50000 |
| 12/04/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 11/04/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 10/04/2019 | 1.55p | 1.68p | 1.55p | 1.68p | 0 |
| 09/04/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 08/04/2019 | 1.68p | 1.70p | 1.68p | 1.68p | 38000 |
| 05/04/2019 | 1.68p | 1.68p | 1.35p | 1.65p | 135927 |
| 04/04/2019 | 1.68p | 1.68p | 1.65p | 1.68p | 50000 |
| 03/04/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 02/04/2019 | 1.58p | 1.68p | 1.58p | 1.68p | 250000 |
| 01/04/2019 | 1.48p | 1.58p | 1.48p | 1.58p | 16973 |
| 29/03/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 28/03/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 110000 |
| 27/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 26/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 25/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 22/03/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 27979 |
| 21/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/03/2019 | 1.55p | 1.55p | 1.52p | 1.55p | 65131 |
| 19/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 18/03/2019 | 1.55p | 1.55p | 1.36p | 1.55p | 233333 |
| 15/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 14/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 13/03/2019 | 1.55p | 1.57p | 1.51p | 1.55p | 43774 |
| 12/03/2019 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 11/03/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/03/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 07/03/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/03/2019 | 1.55p | 1.60p | 1.45p | 1.60p | 59745 |
| 05/03/2019 | 1.48p | 1.55p | 1.45p | 1.55p | 0 |
| 04/03/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 01/03/2019 | 1.65p | 1.65p | 1.40p | 1.48p | 1000 |
| 28/02/2019 | 1.73p | 1.73p | 1.51p | 1.68p | 201200 |
| 27/02/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 63215 |
| 26/02/2019 | 1.78p | 1.78p | 1.71p | 1.73p | 350000 |
| 25/02/2019 | 1.73p | 1.78p | 1.65p | 1.78p | 2619 |
| 22/02/2019 | 1.90p | 2.00p | 1.65p | 1.73p | 420850 |
| 21/02/2019 | 1.90p | 1.90p | 1.80p | 1.90p | 100000 |
| 20/02/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 19/02/2019 | 1.90p | 1.90p | 1.80p | 1.90p | 520500 |
| 18/02/2019 | 1.85p | 1.90p | 1.85p | 1.90p | 2641 |
| 15/02/2019 | 1.50p | 1.75p | 1.50p | 1.75p | 100800 |
| 14/02/2019 | 1.25p | 1.60p | 1.25p | 1.50p | 487266 |
| 13/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/02/2019 | 1.25p | 1.30p | 1.25p | 1.25p | 26200 |
| 05/02/2019 | 1.25p | 1.25p | 1.24p | 1.25p | 22997 |
| 04/02/2019 | 1.25p | 1.25p | 1.24p | 1.25p | 70612 |
| 01/02/2019 | 0.95p | 1.50p | 0.95p | 1.25p | 346060 |
| 31/01/2019 | 1.00p | 1.10p | 0.82p | 0.95p | 1281677 |
| 30/01/2019 | 1.00p | 1.10p | 0.82p | 1.00p | 550773 |
| 29/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 28/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 3497 |
| 25/01/2019 | 1.30p | 1.33p | 1.21p | 1.30p | 42192 |
| 24/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 22/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 21/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 15419 |
| 18/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 15000 |
| 17/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 16/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 15/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 15000 |
| 14/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 26124 |
| 11/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 5665 |
| 10/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 106068 |
| 09/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 100000 |
| 08/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 07/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 04/01/2019 | 1.30p | 1.30p | 1.23p | 1.30p | 15931 |
| 03/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 02/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 31/12/2018 | 1.30p | 1.30p | 1.23p | 1.30p | 2000 |
| 28/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 100000 |
| 27/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 100000 |
| 24/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 21/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 50000 |
| 20/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 1532000 |
| 19/12/2018 | 1.30p | 1.35p | 1.30p | 1.30p | 148333 |
| 18/12/2018 | 1.30p | 1.30p | 1.21p | 1.30p | 162 |
| 17/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 14/12/2018 | 1.30p | 1.33p | 1.30p | 1.30p | 200000 |
| 13/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 12/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 11/12/2018 | 1.30p | 1.30p | 1.21p | 1.30p | 66896 |
| 10/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 07/12/2018 | 1.30p | 1.30p | 1.21p | 1.30p | 3061 |
| 06/12/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 05/12/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/12/2018 | 1.30p | 1.30p | 1.25p | 1.25p | 25000 |
| 03/12/2018 | 1.25p | 1.30p | 1.20p | 1.30p | 350000 |
| 30/11/2018 | 1.35p | 1.35p | 1.20p | 1.25p | 155000 |
| 29/11/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 60000 |
| 28/11/2018 | 1.40p | 1.40p | 1.30p | 1.35p | 50000 |
| 27/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/11/2018 | 1.35p | 1.40p | 1.35p | 1.40p | 0 |
| 23/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 22/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 15/11/2018 | 1.65p | 1.65p | 1.40p | 1.40p | 118000 |
| 14/11/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 13/11/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 12/11/2018 | 1.65p | 1.65p | 1.51p | 1.65p | 30000 |
| 09/11/2018 | 1.65p | 1.69p | 1.51p | 1.65p | 110923 |
| 08/11/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 07/11/2018 | 1.65p | 1.65p | 1.51p | 1.65p | 12634 |
| 06/11/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 05/11/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 02/11/2018 | 1.65p | 1.65p | 1.50p | 1.65p | 84431 |
| 01/11/2018 | 1.65p | 1.70p | 1.51p | 1.65p | 48638 |
| 31/10/2018 | 1.65p | 1.70p | 1.51p | 1.65p | 60761 |
| 30/10/2018 | 1.60p | 1.65p | 1.59p | 1.65p | 250000 |
| 29/10/2018 | 1.63p | 1.63p | 1.60p | 1.60p | 205781 |
| 26/10/2018 | 1.63p | 1.63p | 1.51p | 1.63p | 25000 |
| 25/10/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 24/10/2018 | 1.63p | 1.63p | 1.51p | 1.63p | 2124 |
| 23/10/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/10/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/10/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/10/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 17/10/2018 | 1.63p | 1.63p | 1.55p | 1.63p | 1035 |
| 16/10/2018 | 1.63p | 1.63p | 1.55p | 1.63p | 50000 |
| 15/10/2018 | 1.63p | 1.73p | 1.63p | 1.63p | 55307 |
| 12/10/2018 | 1.90p | 1.90p | 1.60p | 1.63p | 474664 |
| 11/10/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 10/10/2018 | 1.90p | 1.90p | 1.75p | 1.90p | 30000 |
| 09/10/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 08/10/2018 | 2.05p | 2.05p | 1.90p | 1.90p | 0 |
| 05/10/2018 | 2.00p | 2.05p | 1.50p | 2.05p | 225966 |
| 04/10/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 03/10/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 02/10/2018 | 2.23p | 2.40p | 2.23p | 2.23p | 41146 |
| 01/10/2018 | 2.23p | 2.23p | 1.88p | 2.23p | 55000 |
| 28/09/2018 | 2.23p | 2.23p | 1.92p | 2.23p | 100000 |
| 27/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 26/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 25/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 24/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 21/09/2018 | 2.23p | 2.58p | 2.23p | 2.23p | 20002 |
| 20/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 19/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 18/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 17/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 14/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 13/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 12/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 11/09/2018 | 2.23p | 2.23p | 2.01p | 2.23p | 25000 |
| 10/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 07/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 06/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 05/09/2018 | 2.23p | 2.23p | 2.01p | 2.23p | 3545 |
| 04/09/2018 | 2.23p | 2.23p | 1.92p | 2.23p | 34071 |
| 03/09/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
| 31/08/2018 | 2.23p | 2.23p | 2.23p | 2.23p | 0 |
*Close Price adjusted for both dividends and splits