Market data

Select a section

Aukett Swanke Group

(AUK)
Sector: Construction & Materials
1.60p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
26/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
25/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
24/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
23/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
20/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
19/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
18/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
17/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
16/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
13/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
12/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
11/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
10/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
09/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
06/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
05/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
04/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
03/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
02/06/2025 1.60p 1.60p 1.52p 1.60p 88,410
30/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
29/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
28/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
27/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
26/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
23/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
22/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
21/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
20/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
19/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
16/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
15/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
14/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
13/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
12/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
09/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
08/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
07/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
06/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
05/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
02/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
01/05/2025 1.60p 1.60p 1.52p 1.60p 88,410
30/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
29/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
28/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
25/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
24/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
23/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
22/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
21/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
18/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
17/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
16/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
15/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
14/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
11/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
10/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
09/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
08/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
07/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
04/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
03/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
02/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
01/04/2025 1.60p 1.60p 1.52p 1.60p 88,410
31/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
28/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
27/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
26/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
25/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
24/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
21/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
20/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
19/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
18/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
17/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
14/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
13/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
12/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
11/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
10/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
07/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
06/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
05/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
04/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
03/03/2025 1.60p 1.60p 1.52p 1.60p 88,410
28/02/2025 1.60p 1.63p 1.60p 1.60p 24
27/02/2025 1.60p 1.60p 1.60p 1.60p 0
26/02/2025 1.60p 1.60p 1.50p 1.60p 2,913
25/02/2025 1.60p 1.60p 1.53p 1.60p 637,387
24/02/2025 1.60p 1.60p 1.60p 1.60p 0
21/02/2025 1.60p 1.60p 1.52p 1.60p 1,500
20/02/2025 1.60p 1.63p 1.52p 1.60p 132,426
19/02/2025 1.60p 1.70p 1.60p 1.60p 554,993
18/02/2025 1.60p 1.60p 1.60p 1.60p 0
17/02/2025 1.60p 1.60p 1.60p 1.60p 0
14/02/2025 1.60p 1.60p 1.52p 1.60p 5,875
13/02/2025 1.60p 1.60p 1.60p 1.60p 0
12/02/2025 1.60p 1.60p 1.52p 1.60p 20,000
11/02/2025 1.60p 1.60p 1.53p 1.60p 603,886
10/02/2025 1.55p 1.63p 1.40p 1.60p 522,177
07/02/2025 1.60p 1.60p 1.45p 1.55p 100,000
06/02/2025 1.60p 1.67p 1.60p 1.60p 0
05/02/2025 1.60p 1.67p 1.60p 1.60p 0
04/02/2025 1.60p 1.67p 1.60p 1.60p 0
03/02/2025 1.60p 1.60p 1.60p 1.60p 22,625
31/01/2025 1.60p 1.60p 1.45p 1.60p 10,000
30/01/2025 1.60p 1.60p 1.60p 1.60p 5,000
29/01/2025 1.60p 1.60p 1.60p 1.60p 5,875
28/01/2025 1.60p 1.60p 1.40p 1.60p 27,087
27/01/2025 1.60p 1.67p 1.60p 1.60p 0
24/01/2025 1.60p 1.60p 1.45p 1.60p 7,000
23/01/2025 1.60p 1.67p 1.60p 1.60p 0
22/01/2025 1.60p 1.67p 1.60p 1.60p 0
21/01/2025 1.60p 1.60p 1.48p 1.60p 68,681
20/01/2025 1.60p 1.67p 1.60p 1.60p 0
17/01/2025 1.60p 1.67p 1.60p 1.60p 0
16/01/2025 1.60p 1.60p 1.48p 1.60p 9,617
15/01/2025 1.60p 1.61p 1.48p 1.60p 212,053
14/01/2025 1.60p 1.61p 1.50p 1.60p 435,458
13/01/2025 1.60p 1.61p 1.48p 1.60p 133,119
10/01/2025 1.60p 1.62p 1.48p 1.60p 1,390,917
09/01/2025 1.60p 1.62p 1.45p 1.60p 135,157
08/01/2025 1.60p 1.63p 1.60p 1.60p 11,512
07/01/2025 1.60p 1.62p 1.60p 1.60p 116,258
06/01/2025 1.60p 1.62p 1.45p 1.60p 743,767
03/01/2025 1.60p 1.64p 1.60p 1.60p 19,205
02/01/2025 1.60p 1.64p 1.45p 1.60p 13,578
01/01/2025 1.60p 1.64p 1.60p 1.60p 14,957
31/12/2024 1.60p 1.64p 1.60p 1.60p 14,957
30/12/2024 1.60p 1.64p 1.45p 1.60p 4,910

Market data

Select a section