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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 1.50p | 1.54p | 1.50p | 1.50p | 527272 |
| 13/11/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 5000 |
| 12/11/2024 | 1.55p | 1.55p | 1.50p | 1.50p | 74048 |
| 11/11/2024 | 1.55p | 1.60p | 1.40p | 1.55p | 415532 |
| 08/11/2024 | 1.55p | 1.55p | 1.41p | 1.55p | 10000 |
| 07/11/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 06/11/2024 | 1.55p | 1.60p | 1.40p | 1.55p | 75544 |
| 05/11/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 04/11/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 221626 |
| 01/11/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 31/10/2024 | 1.55p | 1.55p | 1.54p | 1.55p | 31691 |
| 30/10/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 182150 |
| 29/10/2024 | 1.60p | 1.60p | 1.40p | 1.55p | 260605 |
| 28/10/2024 | 1.60p | 1.60p | 1.40p | 1.60p | 102854 |
| 25/10/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/10/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/10/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/10/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 21/10/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 176648 |
| 18/10/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 17/10/2024 | 1.68p | 1.68p | 1.55p | 1.60p | 566484 |
| 16/10/2024 | 1.68p | 1.74p | 1.68p | 1.68p | 0 |
| 15/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 28613 |
| 14/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 73570 |
| 11/10/2024 | 1.68p | 1.74p | 1.68p | 1.68p | 0 |
| 10/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 442727 |
| 09/10/2024 | 1.60p | 1.68p | 1.55p | 1.68p | 40802 |
| 08/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 184016 |
| 07/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 173283 |
| 04/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 12645 |
| 03/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 24226 |
| 02/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 32274 |
| 01/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 29107 |
| 30/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 19096 |
| 27/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 53156 |
| 26/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 18580 |
| 25/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 193 |
| 24/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 57864 |
| 23/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 19951 |
| 20/09/2024 | 1.68p | 1.68p | 1.64p | 1.68p | 16 |
| 19/09/2024 | 1.60p | 1.74p | 1.60p | 1.68p | 0 |
| 18/09/2024 | 1.63p | 1.68p | 1.56p | 1.68p | 384318 |
| 17/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/09/2024 | 1.63p | 1.63p | 1.51p | 1.63p | 11628 |
| 13/09/2024 | 1.63p | 1.63p | 1.59p | 1.63p | 9183 |
| 12/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/09/2024 | 1.63p | 1.63p | 1.51p | 1.63p | 1121089 |
| 09/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 05/09/2024 | 1.60p | 1.73p | 1.60p | 1.63p | 0 |
| 04/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/09/2024 | 1.63p | 1.63p | 1.52p | 1.63p | 72565 |
| 02/09/2024 | 1.63p | 1.63p | 1.52p | 1.63p | 19750 |
| 30/08/2024 | 1.63p | 1.63p | 1.52p | 1.63p | 7674 |
| 29/08/2024 | 1.63p | 1.64p | 1.52p | 1.63p | 9562 |
| 28/08/2024 | 1.63p | 1.63p | 1.51p | 1.63p | 131204 |
| 27/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 23/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/08/2024 | 1.63p | 1.63p | 1.52p | 1.63p | 25000 |
| 20/08/2024 | 1.63p | 1.75p | 1.63p | 1.63p | 57 |
| 19/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/08/2024 | 1.63p | 1.64p | 1.55p | 1.63p | 2643206 |
| 14/08/2024 | 1.63p | 1.63p | 1.51p | 1.63p | 5564 |
| 13/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/08/2024 | 1.58p | 1.74p | 1.50p | 1.63p | 2456089 |
| 09/08/2024 | 1.58p | 1.58p | 1.52p | 1.58p | 0 |
| 08/08/2024 | 1.58p | 1.58p | 1.52p | 1.58p | 0 |
| 07/08/2024 | 1.58p | 1.65p | 1.58p | 1.58p | 18237 |
| 06/08/2024 | 1.58p | 1.58p | 1.52p | 1.58p | 0 |
| 05/08/2024 | 1.58p | 1.58p | 1.52p | 1.58p | 0 |
| 02/08/2024 | 1.58p | 1.58p | 1.46p | 1.58p | 170 |
| 01/08/2024 | 1.58p | 1.67p | 1.43p | 1.58p | 500001 |
| 31/07/2024 | 1.58p | 1.68p | 1.58p | 1.58p | 120346 |
| 30/07/2024 | 1.63p | 1.63p | 1.47p | 1.58p | 0 |
| 29/07/2024 | 1.63p | 1.75p | 1.60p | 1.63p | 168272 |
| 26/07/2024 | 1.63p | 1.71p | 1.51p | 1.63p | 52223 |
| 25/07/2024 | 1.68p | 1.75p | 1.63p | 1.63p | 318778 |
| 24/07/2024 | 1.68p | 1.75p | 1.68p | 1.68p | 25713 |
| 23/07/2024 | 1.68p | 1.71p | 1.68p | 1.68p | 175182 |
| 22/07/2024 | 1.68p | 1.68p | 1.61p | 1.68p | 12121 |
| 19/07/2024 | 1.55p | 1.71p | 1.55p | 1.68p | 575088 |
| 18/07/2024 | 1.55p | 1.59p | 1.55p | 1.55p | 226197 |
| 17/07/2024 | 1.55p | 1.57p | 1.55p | 1.55p | 46890 |
| 16/07/2024 | 1.55p | 1.58p | 1.55p | 1.55p | 42580 |
| 15/07/2024 | 1.55p | 1.59p | 1.55p | 1.55p | 5105 |
| 12/07/2024 | 1.55p | 1.59p | 1.51p | 1.55p | 20016 |
| 11/07/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 126000 |
| 10/07/2024 | 1.55p | 1.59p | 1.55p | 1.55p | 470696 |
| 09/07/2024 | 1.55p | 1.59p | 1.55p | 1.55p | 30 |
| 08/07/2024 | 1.53p | 1.59p | 1.53p | 1.55p | 497677 |
| 05/07/2024 | 1.53p | 1.55p | 1.53p | 1.53p | 0 |
| 04/07/2024 | 1.53p | 1.53p | 1.46p | 1.53p | 118326 |
| 03/07/2024 | 1.53p | 1.59p | 1.53p | 1.53p | 35 |
| 02/07/2024 | 1.48p | 1.53p | 1.48p | 1.53p | 43104 |
| 01/07/2024 | 1.48p | 1.52p | 1.44p | 1.48p | 204082 |
| 28/06/2024 | 1.45p | 1.60p | 1.45p | 1.48p | 334299 |
| 27/06/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/06/2024 | 1.38p | 1.45p | 1.38p | 1.45p | 120 |
| 25/06/2024 | 1.38p | 1.38p | 1.34p | 1.38p | 0 |
| 24/06/2024 | 1.43p | 1.45p | 1.31p | 1.38p | 18269 |
| 21/06/2024 | 1.48p | 1.50p | 1.38p | 1.43p | 1109734 |
| 20/06/2024 | 1.48p | 1.55p | 1.44p | 1.48p | 5460 |
| 19/06/2024 | 1.48p | 1.48p | 1.43p | 1.48p | 265713 |
| 18/06/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 17/06/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 14/06/2024 | 1.48p | 1.54p | 1.48p | 1.48p | 12727 |
| 13/06/2024 | 1.48p | 1.54p | 1.48p | 1.48p | 182000 |
| 12/06/2024 | 1.40p | 1.50p | 1.40p | 1.48p | 370594 |
| 11/06/2024 | 1.40p | 1.49p | 1.40p | 1.40p | 566134 |
| 10/06/2024 | 1.40p | 1.40p | 1.33p | 1.33p | 519836 |
| 07/06/2024 | 1.40p | 1.42p | 1.40p | 1.40p | 725 |
| 06/06/2024 | 1.40p | 1.50p | 1.37p | 1.40p | 83 |
| 05/06/2024 | 1.40p | 1.50p | 1.40p | 1.40p | 52536 |
| 04/06/2024 | 1.68p | 1.68p | 1.40p | 1.40p | 745046 |
| 03/06/2024 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
| 31/05/2024 | 1.68p | 1.74p | 1.63p | 1.68p | 64131 |
| 30/05/2024 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
| 29/05/2024 | 1.65p | 1.70p | 1.61p | 1.68p | 74006 |
| 28/05/2024 | 1.65p | 1.65p | 1.62p | 1.65p | 14981 |
| 24/05/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 1306666 |
| 23/05/2024 | 1.65p | 1.65p | 1.62p | 1.65p | 1094 |
| 22/05/2024 | 1.70p | 1.70p | 1.61p | 1.65p | 261 |
| 21/05/2024 | 1.65p | 1.65p | 1.62p | 1.65p | 66121 |
| 20/05/2024 | 1.65p | 1.70p | 1.65p | 1.65p | 12200 |
| 17/05/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 79467 |
| 16/05/2024 | 1.70p | 1.78p | 1.65p | 1.65p | 100012 |
| 15/05/2024 | 1.70p | 1.79p | 1.70p | 1.70p | 145093 |
| 14/05/2024 | 1.70p | 1.80p | 1.70p | 1.70p | 19478 |
| 13/05/2024 | 1.70p | 1.80p | 1.70p | 1.70p | 36036 |
| 10/05/2024 | 1.70p | 1.78p | 1.70p | 1.70p | 416162 |
| 09/05/2024 | 1.70p | 1.70p | 1.67p | 1.70p | 0 |
| 08/05/2024 | 1.65p | 1.72p | 1.65p | 1.70p | 936000 |
| 07/05/2024 | 1.45p | 1.65p | 1.45p | 1.65p | 15385 |
| 03/05/2024 | 1.45p | 1.58p | 1.45p | 1.45p | 11442 |
| 02/05/2024 | 1.45p | 1.58p | 1.45p | 1.45p | 126 |
| 01/05/2024 | 1.45p | 1.48p | 1.45p | 1.45p | 0 |
| 30/04/2024 | 1.40p | 1.49p | 1.40p | 1.45p | 32831 |
| 29/04/2024 | 1.40p | 1.50p | 1.40p | 1.40p | 121663 |
| 26/04/2024 | 1.40p | 1.45p | 1.31p | 1.40p | 750000 |
| 25/04/2024 | 1.55p | 1.58p | 1.45p | 1.55p | 56847 |
| 24/04/2024 | 1.55p | 1.55p | 1.45p | 1.55p | 7275 |
| 23/04/2024 | 1.55p | 1.58p | 1.44p | 1.55p | 118710 |
| 22/04/2024 | 1.55p | 1.60p | 1.44p | 1.55p | 399837 |
| 19/04/2024 | 1.55p | 1.57p | 1.41p | 1.55p | 678494 |
| 18/04/2024 | 1.50p | 1.57p | 1.45p | 1.50p | 23414 |
| 17/04/2024 | 1.50p | 1.57p | 1.48p | 1.50p | 778459 |
| 16/04/2024 | 1.55p | 1.55p | 1.40p | 1.50p | 64327 |
| 15/04/2024 | 1.55p | 1.65p | 1.40p | 1.50p | 1338498 |
| 12/04/2024 | 1.35p | 1.67p | 1.35p | 1.55p | 1285630 |
| 11/04/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 1055138 |
| 10/04/2024 | 1.33p | 1.38p | 1.31p | 1.35p | 933030 |
| 09/04/2024 | 1.30p | 1.34p | 1.30p | 1.33p | 421988 |
| 08/04/2024 | 1.25p | 1.32p | 1.24p | 1.30p | 440890 |
| 05/04/2024 | 1.25p | 1.27p | 1.16p | 1.25p | 309004 |
| 04/04/2024 | 1.25p | 1.25p | 1.16p | 1.25p | 62422 |
| 03/04/2024 | 1.25p | 1.34p | 1.16p | 1.25p | 581025 |
| 02/04/2024 | 1.25p | 1.25p | 1.16p | 1.25p | 188804 |
| 29/03/2024 | 1.23p | 1.28p | 1.15p | 1.25p | 921870 |
| 28/03/2024 | 1.23p | 1.28p | 1.15p | 1.25p | 921870 |
| 27/03/2024 | 1.15p | 1.21p | 1.11p | 1.20p | 245454 |
| 26/03/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 25/03/2024 | 1.10p | 1.15p | 1.10p | 1.15p | 181980 |
| 22/03/2024 | 1.10p | 1.16p | 1.02p | 1.10p | 169467 |
| 21/03/2024 | 1.10p | 1.19p | 1.04p | 1.10p | 449339 |
| 20/03/2024 | 1.10p | 1.10p | 1.10p | 1.10p | 16184 |
| 19/03/2024 | 1.10p | 1.10p | 1.03p | 1.10p | 0 |
| 18/03/2024 | 1.10p | 1.10p | 1.03p | 1.10p | 0 |
| 15/03/2024 | 1.10p | 1.10p | 1.03p | 1.10p | 0 |
| 14/03/2024 | 1.10p | 1.10p | 1.04p | 1.10p | 14000 |
| 13/03/2024 | 1.10p | 1.10p | 1.04p | 1.10p | 4000 |
| 12/03/2024 | 1.10p | 1.10p | 1.03p | 1.10p | 0 |
| 11/03/2024 | 1.10p | 1.29p | 1.10p | 1.10p | 791725 |
| 08/03/2024 | 1.10p | 1.17p | 1.10p | 1.10p | 1251 |
| 07/03/2024 | 1.10p | 1.17p | 1.10p | 1.10p | 15388 |
| 06/03/2024 | 1.10p | 1.10p | 1.03p | 1.10p | 0 |
| 05/03/2024 | 1.10p | 1.10p | 1.03p | 1.10p | 0 |
| 04/03/2024 | 1.10p | 1.29p | 1.10p | 1.10p | 727218 |
| 01/03/2024 | 1.10p | 1.20p | 1.10p | 1.10p | 285746 |
| 29/02/2024 | 1.10p | 1.20p | 1.10p | 1.10p | 120042 |
| 28/02/2024 | 1.15p | 1.15p | 1.10p | 1.10p | 42699 |
| 27/02/2024 | 1.10p | 1.10p | 1.03p | 1.10p | 0 |
| 26/02/2024 | 1.10p | 1.10p | 1.03p | 1.10p | 0 |
| 23/02/2024 | 1.10p | 1.10p | 1.03p | 1.10p | 0 |
| 22/02/2024 | 1.10p | 1.15p | 1.10p | 1.10p | 271653 |
| 21/02/2024 | 1.10p | 1.20p | 1.10p | 1.10p | 40000 |
| 20/02/2024 | 1.10p | 1.18p | 1.10p | 1.18p | 158888 |
| 19/02/2024 | 1.13p | 1.25p | 1.05p | 1.10p | 2237591 |
| 16/02/2024 | 1.13p | 1.25p | 1.13p | 1.13p | 103924 |
| 15/02/2024 | 1.13p | 1.25p | 1.13p | 1.13p | 87000 |
| 14/02/2024 | 1.13p | 1.13p | 1.04p | 1.13p | 0 |
| 13/02/2024 | 1.10p | 1.20p | 1.04p | 1.13p | 231292 |
| 12/02/2024 | 1.05p | 1.19p | 1.00p | 1.10p | 3184771 |
| 09/02/2024 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
| 08/02/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 1500 |
| 07/02/2024 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
| 06/02/2024 | 1.05p | 1.09p | 1.00p | 1.05p | 93554 |
| 05/02/2024 | 1.10p | 1.10p | 1.00p | 1.05p | 994864 |
*Close Price adjusted for both dividends and splits