Aukett Swanke Group
(AUK)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
22/11/2024
|
1.55p
|
1.55p
|
1.40p
|
1.55p
|
22,192
|
|
21/11/2024
|
1.55p
|
1.55p
|
1.40p
|
1.55p
|
41,000
|
|
20/11/2024
|
1.55p
|
1.55p
|
1.55p
|
1.55p
|
0
|
|
19/11/2024
|
1.50p
|
1.55p
|
1.45p
|
1.55p
|
2,000,000
|
|
18/11/2024
|
1.50p
|
1.54p
|
1.30p
|
1.50p
|
128,498
|
|
15/11/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
1,201,711
|
|
14/11/2024
|
1.50p
|
1.54p
|
1.50p
|
1.50p
|
527,272
|
|
13/11/2024
|
1.50p
|
1.50p
|
1.40p
|
1.50p
|
5,000
|
|
12/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.50p
|
74,048
|
|
11/11/2024
|
1.55p
|
1.60p
|
1.40p
|
1.55p
|
415,532
|
|
08/11/2024
|
1.55p
|
1.55p
|
1.41p
|
1.55p
|
10,000
|
|
07/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
06/11/2024
|
1.55p
|
1.60p
|
1.40p
|
1.55p
|
75,544
|
|
05/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
04/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
221,626
|
|
01/11/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
31/10/2024
|
1.55p
|
1.55p
|
1.54p
|
1.55p
|
31,691
|
|
30/10/2024
|
1.55p
|
1.55p
|
1.40p
|
1.55p
|
182,150
|
|
29/10/2024
|
1.60p
|
1.60p
|
1.40p
|
1.55p
|
260,605
|
|
28/10/2024
|
1.60p
|
1.60p
|
1.40p
|
1.60p
|
102,854
|
|
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
|
176,648
|
|
18/10/2024
|
1.60p
|
1.60p
|
1.50p
|
1.60p
|
0
|
|
17/10/2024
|
1.68p
|
1.68p
|
1.55p
|
1.60p
|
566,484
|
|
16/10/2024
|
1.68p
|
1.74p
|
1.68p
|
1.68p
|
0
|
|
15/10/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
28,613
|
|
14/10/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
73,570
|
|
11/10/2024
|
1.68p
|
1.74p
|
1.68p
|
1.68p
|
0
|
|
10/10/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
442,727
|
|
09/10/2024
|
1.60p
|
1.68p
|
1.55p
|
1.68p
|
40,802
|
|
08/10/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
184,016
|
|
07/10/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
173,283
|
|
04/10/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
12,645
|
|
03/10/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
24,226
|
|
02/10/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
32,274
|
|
01/10/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
29,107
|
|
30/09/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
19,096
|
|
27/09/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
53,156
|
|
26/09/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
18,580
|
|
25/09/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
193
|
|
24/09/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
57,864
|
|
23/09/2024
|
1.68p
|
1.68p
|
1.55p
|
1.68p
|
19,951
|
|
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
|
384,318
|
|
17/09/2024
|
1.63p
|
1.63p
|
1.63p
|
1.63p
|
0
|
|
16/09/2024
|
1.63p
|
1.63p
|
1.51p
|
1.63p
|
11,628
|
|
13/09/2024
|
1.63p
|
1.63p
|
1.59p
|
1.63p
|
9,183
|
|
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
|
1,121,089
|
|
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
|
72,565
|
|
02/09/2024
|
1.63p
|
1.63p
|
1.52p
|
1.63p
|
19,750
|
|
30/08/2024
|
1.63p
|
1.63p
|
1.52p
|
1.63p
|
7,674
|
|
29/08/2024
|
1.63p
|
1.64p
|
1.52p
|
1.63p
|
9,562
|
|
28/08/2024
|
1.63p
|
1.63p
|
1.51p
|
1.63p
|
131,204
|
|
27/08/2024
|
1.63p
|
1.63p
|
1.63p
|
1.63p
|
0
|
|
26/08/2024
|
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
|
25,000
|
|
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
|
2,643,206
|
|
14/08/2024
|
1.63p
|
1.63p
|
1.51p
|
1.63p
|
5,564
|
|
13/08/2024
|
1.63p
|
1.63p
|
1.63p
|
1.63p
|
0
|
|
12/08/2024
|
1.58p
|
1.74p
|
1.50p
|
1.63p
|
2,456,089
|
|
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
|
18,237
|
|
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
|
500,001
|
|
31/07/2024
|
1.58p
|
1.68p
|
1.58p
|
1.58p
|
120,346
|
|
30/07/2024
|
1.63p
|
1.63p
|
1.47p
|
1.58p
|
0
|
|
29/07/2024
|
1.63p
|
1.75p
|
1.60p
|
1.63p
|
168,272
|
|
26/07/2024
|
1.63p
|
1.71p
|
1.51p
|
1.63p
|
52,223
|
|
25/07/2024
|
1.68p
|
1.75p
|
1.63p
|
1.63p
|
318,778
|
|
24/07/2024
|
1.68p
|
1.75p
|
1.68p
|
1.68p
|
25,713
|
|
23/07/2024
|
1.68p
|
1.71p
|
1.68p
|
1.68p
|
175,182
|
|
22/07/2024
|
1.68p
|
1.68p
|
1.61p
|
1.68p
|
12,121
|
|
19/07/2024
|
1.55p
|
1.71p
|
1.55p
|
1.68p
|
575,088
|
|
18/07/2024
|
1.55p
|
1.59p
|
1.55p
|
1.55p
|
226,197
|
|
17/07/2024
|
1.55p
|
1.57p
|
1.55p
|
1.55p
|
46,890
|
|
16/07/2024
|
1.55p
|
1.58p
|
1.55p
|
1.55p
|
42,580
|
|
15/07/2024
|
1.55p
|
1.59p
|
1.55p
|
1.55p
|
5,105
|
|
12/07/2024
|
1.55p
|
1.59p
|
1.51p
|
1.55p
|
20,016
|
|
11/07/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
126,000
|
|
10/07/2024
|
1.55p
|
1.59p
|
1.55p
|
1.55p
|
470,696
|
|
09/07/2024
|
1.55p
|
1.59p
|
1.55p
|
1.55p
|
30
|
|
08/07/2024
|
1.53p
|
1.59p
|
1.53p
|
1.55p
|
497,677
|
|
05/07/2024
|
1.53p
|
1.55p
|
1.53p
|
1.53p
|
0
|
|
04/07/2024
|
1.53p
|
1.53p
|
1.46p
|
1.53p
|
118,326
|
|
03/07/2024
|
1.53p
|
1.59p
|
1.53p
|
1.53p
|
35
|
|
02/07/2024
|
1.48p
|
1.53p
|
1.48p
|
1.53p
|
43,104
|
|
01/07/2024
|
1.48p
|
1.52p
|
1.44p
|
1.48p
|
204,082
|
|
28/06/2024
|
1.45p
|
1.60p
|
1.45p
|
1.48p
|
334,299
|
|
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
|
18,269
|
|
21/06/2024
|
1.48p
|
1.50p
|
1.38p
|
1.43p
|
1,109,734
|
|
20/06/2024
|
1.48p
|
1.55p
|
1.44p
|
1.48p
|
5,460
|
|
19/06/2024
|
1.48p
|
1.48p
|
1.43p
|
1.48p
|
265,713
|
|
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
|
12,727
|
|
13/06/2024
|
1.48p
|
1.54p
|
1.48p
|
1.48p
|
182,000
|
|
12/06/2024
|
1.40p
|
1.50p
|
1.40p
|
1.48p
|
370,594
|
|
11/06/2024
|
1.40p
|
1.49p
|
1.40p
|
1.40p
|
566,134
|
|
10/06/2024
|
1.40p
|
1.40p
|
1.33p
|
1.33p
|
519,836
|
|
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
|
52,536
|
|
04/06/2024
|
1.68p
|
1.68p
|
1.40p
|
1.40p
|
745,046
|
|
03/06/2024
|
1.68p
|
1.68p
|
1.65p
|
1.68p
|
0
|
|
31/05/2024
|
1.68p
|
1.74p
|
1.63p
|
1.68p
|
64,131
|
|
30/05/2024
|
1.68p
|
1.68p
|
1.65p
|
1.68p
|
0
|
|
29/05/2024
|
1.65p
|
1.70p
|
1.61p
|
1.68p
|
74,006
|
|
28/05/2024
|
1.65p
|
1.65p
|
1.62p
|
1.65p
|
14,981
|
|
27/05/2024
|
1.65p
|
1.65p
|
1.65p
|
1.65p
|
1,306,666
|