Aukett Swanke Group (AUK) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aukett Swanke Group

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits