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
21/08/2018 2.23p 2.23p 2.23p 2.23p 0
20/08/2018 2.23p 2.23p 2.23p 2.23p 0
17/08/2018 2.23p 2.23p 1.92p 2.23p 12
16/08/2018 2.23p 2.23p 2.23p 2.23p 0
15/08/2018 2.23p 2.23p 1.92p 2.23p 500
14/08/2018 2.23p 2.23p 1.92p 2.23p 46551
13/08/2018 2.23p 2.23p 2.23p 2.23p 0
10/08/2018 2.23p 2.23p 2.23p 2.23p 0
09/08/2018 2.23p 2.23p 1.92p 2.23p 1242
08/08/2018 2.23p 2.23p 2.23p 2.23p 0
07/08/2018 2.23p 2.23p 2.23p 2.23p 0
06/08/2018 2.23p 2.23p 2.23p 2.23p 0
03/08/2018 2.23p 2.23p 2.23p 2.23p 0
02/08/2018 2.23p 2.23p 2.23p 2.23p 0
01/08/2018 2.23p 2.23p 2.23p 2.23p 0
31/07/2018 2.23p 2.23p 2.23p 2.23p 0
30/07/2018 2.23p 2.23p 2.23p 2.23p 0
27/07/2018 2.23p 2.23p 2.23p 2.23p 0
26/07/2018 2.23p 2.23p 1.92p 2.23p 17751
25/07/2018 2.23p 2.23p 2.23p 2.23p 0
24/07/2018 2.23p 2.60p 1.92p 2.23p 3613
23/07/2018 2.23p 2.23p 2.23p 2.23p 0
20/07/2018 2.23p 2.23p 2.23p 2.23p 0
19/07/2018 2.23p 2.23p 1.97p 2.23p 30000
18/07/2018 2.23p 2.23p 1.97p 2.23p 18000
17/07/2018 2.23p 2.23p 2.23p 2.23p 0
16/07/2018 2.23p 2.23p 2.23p 2.23p 0
13/07/2018 2.23p 2.23p 1.92p 2.23p 1242
12/07/2018 2.23p 2.23p 1.92p 2.23p 99099
11/07/2018 2.23p 2.23p 2.23p 2.23p 0
10/07/2018 2.23p 2.23p 2.23p 2.23p 0
09/07/2018 2.23p 2.23p 2.23p 2.23p 0
06/07/2018 2.23p 2.23p 1.92p 2.23p 11000
05/07/2018 2.10p 2.40p 2.10p 2.23p 41416
04/07/2018 2.10p 2.10p 1.88p 2.10p 9034
03/07/2018 2.10p 2.10p 2.10p 2.10p 0
02/07/2018 2.10p 2.10p 2.10p 2.10p 0
29/06/2018 2.10p 2.40p 2.10p 2.10p 4166
28/06/2018 2.10p 2.63p 2.10p 2.10p 0
27/06/2018 2.63p 2.63p 2.63p 2.63p 0
26/06/2018 2.63p 2.63p 2.63p 2.63p 0
25/06/2018 2.63p 2.63p 2.63p 2.63p 0
22/06/2018 2.63p 2.63p 2.40p 2.63p 39846
21/06/2018 2.63p 2.63p 2.63p 2.63p 0
20/06/2018 2.63p 2.63p 2.40p 2.63p 5172
19/06/2018 2.63p 2.63p 2.40p 2.63p 5500
18/06/2018 2.63p 2.98p 2.63p 2.63p 96873
15/06/2018 2.40p 2.98p 2.34p 2.63p 379274
14/06/2018 2.40p 2.40p 2.11p 2.20p 199329
13/06/2018 2.50p 2.50p 2.18p 2.20p 119999
12/06/2018 2.50p 2.50p 2.50p 2.50p 0
11/06/2018 2.50p 2.50p 2.50p 2.50p 0
08/06/2018 2.50p 2.50p 2.50p 2.50p 0
07/06/2018 2.50p 2.50p 2.18p 2.50p 12703
06/06/2018 2.50p 2.50p 2.18p 2.50p 75000
05/06/2018 2.50p 2.80p 2.50p 2.50p 10756
04/06/2018 2.50p 2.50p 2.50p 2.50p 0
01/06/2018 2.50p 2.50p 2.50p 2.50p 0
31/05/2018 2.50p 2.50p 2.50p 2.50p 0
30/05/2018 2.50p 2.80p 2.50p 2.50p 20146
29/05/2018 2.60p 2.63p 2.18p 2.50p 486364
25/05/2018 2.60p 2.60p 2.60p 2.60p 0
24/05/2018 2.65p 2.65p 2.15p 2.60p 156950
23/05/2018 2.65p 2.65p 2.65p 2.65p 0
22/05/2018 2.65p 2.65p 2.65p 2.65p 0
21/05/2018 2.65p 2.65p 2.65p 2.65p 0
18/05/2018 2.65p 2.65p 2.31p 2.65p 30000
17/05/2018 2.65p 2.86p 2.31p 2.65p 91799
16/05/2018 2.75p 2.75p 2.32p 2.65p 185000
15/05/2018 2.13p 3.00p 2.13p 2.75p 670555
14/05/2018 2.13p 2.50p 2.13p 2.25p 300000
11/05/2018 2.13p 2.13p 1.88p 2.13p 25000
10/05/2018 2.13p 2.13p 1.88p 2.00p 6379
09/05/2018 2.13p 2.13p 2.13p 2.13p 0
08/05/2018 2.13p 2.13p 2.00p 2.13p 100000
04/05/2018 2.13p 2.13p 2.13p 2.13p 0
03/05/2018 2.13p 2.13p 2.13p 2.13p 0
02/05/2018 2.13p 2.50p 2.13p 2.13p 143459
01/05/2018 2.13p 2.13p 2.13p 2.13p 0
30/04/2018 2.13p 2.13p 2.00p 2.13p 10899
27/04/2018 1.90p 2.20p 1.78p 2.13p 136487
26/04/2018 1.90p 2.20p 1.78p 1.90p 11724
25/04/2018 1.75p 2.20p 1.75p 1.90p 52149
24/04/2018 1.38p 1.75p 1.38p 1.75p 243022
23/04/2018 1.38p 1.65p 1.38p 1.38p 110000
20/04/2018 1.38p 1.50p 1.13p 1.50p 9559
19/04/2018 1.38p 1.38p 1.38p 1.38p 0
18/04/2018 1.38p 1.38p 1.38p 1.38p 0
17/04/2018 1.38p 1.38p 1.38p 1.38p 0
16/04/2018 1.38p 1.65p 1.13p 1.38p 66166
13/04/2018 1.38p 1.38p 1.16p 1.38p 30000
12/04/2018 1.38p 1.38p 1.38p 1.38p 0
11/04/2018 1.38p 1.38p 1.00p 1.38p 97401
10/04/2018 1.38p 1.38p 1.38p 1.38p 0
09/04/2018 1.38p 1.38p 1.16p 1.38p 703
06/04/2018 1.38p 1.38p 1.19p 1.38p 53793
05/04/2018 1.38p 1.38p 1.38p 1.38p 0
04/04/2018 1.38p 1.60p 1.00p 1.38p 1306176
03/04/2018 1.38p 1.60p 1.13p 1.38p 223383
29/03/2018 1.63p 1.63p 1.00p 1.38p 729112
28/03/2018 1.63p 1.68p 1.50p 1.63p 240119
27/03/2018 1.63p 1.63p 1.50p 1.63p 31161
26/03/2018 1.63p 1.63p 1.63p 1.63p 0
23/03/2018 1.63p 1.63p 1.50p 1.63p 3000
22/03/2018 1.75p 1.75p 1.50p 1.63p 468374
21/03/2018 1.75p 1.99p 1.56p 1.75p 298972
20/03/2018 1.75p 1.99p 1.75p 1.75p 150000
19/03/2018 2.00p 2.35p 1.58p 1.75p 108590
16/03/2018 2.00p 2.00p 2.00p 2.00p 0
15/03/2018 2.00p 2.00p 2.00p 2.00p 0
14/03/2018 2.00p 2.00p 2.00p 2.00p 0
13/03/2018 2.00p 2.00p 2.00p 2.00p 0
12/03/2018 2.00p 2.00p 2.00p 2.00p 0
09/03/2018 2.00p 2.00p 2.00p 2.00p 0
08/03/2018 2.00p 2.00p 2.00p 2.00p 0
07/03/2018 2.00p 2.22p 1.83p 2.00p 188172
06/03/2018 2.15p 2.15p 1.83p 2.00p 64627
05/03/2018 2.35p 2.35p 2.01p 2.15p 140000
02/03/2018 2.35p 2.35p 2.35p 2.35p 0
01/03/2018 2.47p 2.70p 2.26p 2.35p 101074
28/02/2018 2.47p 2.47p 2.47p 2.47p 0
27/02/2018 2.47p 2.47p 2.47p 2.47p 0
26/02/2018 2.47p 2.47p 2.47p 2.47p 0
23/02/2018 2.47p 2.47p 2.31p 2.47p 75000
22/02/2018 2.47p 2.47p 2.47p 2.47p 0
21/02/2018 2.47p 2.47p 2.31p 2.47p 8589
20/02/2018 2.47p 2.47p 2.47p 2.47p 0
19/02/2018 2.47p 2.47p 2.31p 2.47p 21781
16/02/2018 2.60p 2.60p 2.29p 2.47p 5729
15/02/2018 2.35p 2.70p 2.35p 2.60p 300000
14/02/2018 2.35p 2.35p 2.35p 2.35p 0
13/02/2018 2.35p 2.35p 2.35p 2.35p 0
12/02/2018 2.35p 2.58p 2.35p 2.35p 100038
09/02/2018 2.35p 2.35p 2.03p 2.35p 100000
08/02/2018 2.35p 2.35p 2.30p 2.35p 33333
07/02/2018 2.25p 2.50p 2.25p 2.35p 75000
06/02/2018 2.25p 2.45p 2.25p 2.25p 0
05/02/2018 2.45p 2.45p 2.33p 2.45p 1000
02/02/2018 2.45p 2.52p 2.45p 2.45p 83490
01/02/2018 2.45p 2.45p 2.45p 2.45p 0
31/01/2018 2.45p 2.55p 2.45p 2.45p 49475
30/01/2018 2.45p 2.45p 2.45p 2.45p 50000
29/01/2018 2.45p 2.55p 2.45p 2.45p 50393
26/01/2018 2.45p 2.60p 2.20p 2.45p 186658
25/01/2018 2.45p 2.50p 2.45p 2.45p 10000
24/01/2018 2.45p 2.70p 2.45p 2.45p 33131
23/01/2018 2.45p 2.65p 2.45p 2.45p 185977
22/01/2018 2.45p 2.65p 2.45p 2.45p 30000
19/01/2018 2.45p 2.45p 2.45p 2.45p 0
18/01/2018 2.45p 2.45p 2.45p 2.45p 0
17/01/2018 2.45p 2.58p 2.45p 2.45p 14413
16/01/2018 2.45p 2.45p 2.35p 2.45p 0
15/01/2018 2.25p 2.70p 2.25p 2.35p 50485
12/01/2018 2.25p 2.25p 2.25p 2.25p 0
11/01/2018 2.00p 2.50p 1.83p 2.25p 358000
10/01/2018 2.50p 2.50p 2.50p 2.50p 15000
09/01/2018 2.50p 2.50p 2.50p 2.50p 0
08/01/2018 2.50p 3.00p 2.50p 2.50p 104740
05/01/2018 2.50p 2.75p 2.50p 2.50p 17727
04/01/2018 2.50p 2.50p 2.50p 2.50p 0
03/01/2018 2.50p 2.50p 2.11p 2.50p 1327
02/01/2018 2.50p 2.50p 2.11p 2.50p 12921
29/12/2017 2.50p 2.50p 2.50p 2.50p 0
28/12/2017 2.50p 2.50p 2.11p 2.50p 8452
27/12/2017 2.50p 2.50p 2.50p 2.50p 0
22/12/2017 2.50p 2.50p 2.50p 2.50p 0
21/12/2017 2.50p 2.50p 2.50p 2.50p 0
20/12/2017 2.50p 2.50p 2.11p 2.50p 20000
19/12/2017 2.50p 2.50p 2.50p 2.50p 0
18/12/2017 2.50p 2.50p 2.50p 2.50p 28000
15/12/2017 2.50p 2.50p 2.50p 2.50p 48000
14/12/2017 2.50p 2.50p 2.50p 2.50p 0
13/12/2017 2.50p 2.50p 2.50p 2.50p 18000
12/12/2017 2.50p 2.50p 2.50p 2.50p 0
11/12/2017 2.50p 2.50p 2.50p 2.50p 0
08/12/2017 2.50p 2.50p 2.50p 2.50p 0
07/12/2017 2.50p 2.50p 2.50p 2.50p 0
06/12/2017 2.63p 2.63p 2.25p 2.50p 42500
05/12/2017 2.63p 2.63p 2.25p 2.63p 10000
04/12/2017 2.63p 2.63p 2.63p 2.63p 0
01/12/2017 2.63p 2.63p 2.25p 2.63p 6543
30/11/2017 2.63p 2.63p 2.25p 2.63p 74193
29/11/2017 2.63p 2.75p 2.63p 2.63p 58864
28/11/2017 2.63p 2.63p 2.25p 2.63p 30000
27/11/2017 2.63p 2.63p 2.63p 2.63p 0
24/11/2017 2.63p 2.63p 2.63p 2.63p 0
23/11/2017 2.63p 2.80p 2.63p 2.63p 714
22/11/2017 2.63p 2.63p 2.63p 2.63p 0
21/11/2017 2.75p 2.80p 2.33p 2.63p 293496
20/11/2017 2.88p 3.00p 2.50p 2.75p 240000
17/11/2017 2.88p 3.20p 2.80p 2.88p 242269
16/11/2017 2.50p 3.00p 2.50p 2.88p 334969
15/11/2017 2.50p 2.54p 2.10p 2.50p 44038
14/11/2017 2.38p 2.60p 2.04p 2.50p 305725
13/11/2017 2.13p 2.13p 2.13p 2.13p 0
10/11/2017 2.13p 2.13p 2.10p 2.13p 25000
09/11/2017 2.13p 2.13p 2.00p 2.13p 0
08/11/2017 2.13p 2.13p 2.10p 2.13p 13690
07/11/2017 2.13p 2.13p 2.13p 2.13p 0
06/11/2017 2.13p 2.13p 2.13p 2.13p 0

*Close Price adjusted for both dividends and splits