Aukett Swanke Group
(AUK)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
1.65p
|
1.65p
|
1.65p
|
1.65p
|
1,306,666
|
|
23/05/2024
|
1.65p
|
1.65p
|
1.62p
|
1.65p
|
1,094
|
|
22/05/2024
|
1.70p
|
1.70p
|
1.61p
|
1.65p
|
261
|
|
21/05/2024
|
1.65p
|
1.65p
|
1.62p
|
1.65p
|
66,121
|
|
20/05/2024
|
1.65p
|
1.70p
|
1.65p
|
1.65p
|
12,200
|
|
17/05/2024
|
1.65p
|
1.65p
|
1.65p
|
1.65p
|
79,467
|
|
16/05/2024
|
1.70p
|
1.78p
|
1.65p
|
1.65p
|
100,012
|
|
15/05/2024
|
1.70p
|
1.79p
|
1.70p
|
1.70p
|
145,093
|
|
14/05/2024
|
1.70p
|
1.80p
|
1.70p
|
1.70p
|
19,478
|
|
13/05/2024
|
1.70p
|
1.80p
|
1.70p
|
1.70p
|
36,036
|
|
10/05/2024
|
1.70p
|
1.78p
|
1.70p
|
1.70p
|
416,162
|
|
09/05/2024
|
1.70p
|
1.70p
|
1.67p
|
1.70p
|
0
|
|
08/05/2024
|
1.65p
|
1.72p
|
1.65p
|
1.70p
|
936,000
|
|
07/05/2024
|
1.45p
|
1.65p
|
1.45p
|
1.65p
|
15,385
|
|
06/05/2024
|
1.45p
|
1.58p
|
1.45p
|
1.45p
|
11,442
|
|
03/05/2024
|
1.45p
|
1.58p
|
1.45p
|
1.45p
|
11,442
|
|
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
|
32,831
|
|
29/04/2024
|
1.40p
|
1.50p
|
1.40p
|
1.40p
|
121,663
|
|
26/04/2024
|
1.40p
|
1.45p
|
1.31p
|
1.40p
|
750,000
|
|
25/04/2024
|
1.55p
|
1.58p
|
1.45p
|
1.55p
|
56,847
|
|
24/04/2024
|
1.55p
|
1.55p
|
1.45p
|
1.55p
|
7,275
|
|
23/04/2024
|
1.55p
|
1.58p
|
1.44p
|
1.55p
|
118,710
|
|
22/04/2024
|
1.55p
|
1.60p
|
1.44p
|
1.55p
|
399,837
|
|
19/04/2024
|
1.55p
|
1.57p
|
1.41p
|
1.55p
|
678,494
|
|
18/04/2024
|
1.50p
|
1.57p
|
1.45p
|
1.50p
|
23,414
|
|
17/04/2024
|
1.50p
|
1.57p
|
1.48p
|
1.50p
|
778,459
|
|
16/04/2024
|
1.55p
|
1.55p
|
1.40p
|
1.50p
|
64,327
|
|
15/04/2024
|
1.55p
|
1.65p
|
1.40p
|
1.50p
|
1,338,498
|
|
12/04/2024
|
1.35p
|
1.67p
|
1.35p
|
1.55p
|
1,285,630
|
|
11/04/2024
|
1.35p
|
1.40p
|
1.31p
|
1.35p
|
1,055,138
|
|
10/04/2024
|
1.33p
|
1.38p
|
1.31p
|
1.35p
|
933,030
|
|
09/04/2024
|
1.30p
|
1.34p
|
1.30p
|
1.33p
|
421,988
|
|
08/04/2024
|
1.25p
|
1.32p
|
1.24p
|
1.30p
|
440,890
|
|
05/04/2024
|
1.25p
|
1.27p
|
1.16p
|
1.25p
|
309,004
|
|
04/04/2024
|
1.25p
|
1.25p
|
1.16p
|
1.25p
|
62,422
|
|
03/04/2024
|
1.25p
|
1.34p
|
1.16p
|
1.25p
|
581,025
|
|
02/04/2024
|
1.25p
|
1.25p
|
1.16p
|
1.25p
|
188,804
|
|
01/04/2024
|
1.23p
|
1.28p
|
1.15p
|
1.25p
|
921,870
|
|
29/03/2024
|
1.23p
|
1.28p
|
1.15p
|
1.25p
|
921,870
|
|
28/03/2024
|
1.23p
|
1.28p
|
1.15p
|
1.25p
|
921,870
|
|
27/03/2024
|
1.15p
|
1.21p
|
1.11p
|
1.20p
|
245,454
|
|
26/03/2024
|
1.15p
|
1.15p
|
1.15p
|
1.15p
|
0
|
|
25/03/2024
|
1.10p
|
1.15p
|
1.10p
|
1.15p
|
181,980
|
|
22/03/2024
|
1.10p
|
1.16p
|
1.02p
|
1.10p
|
169,467
|
|
21/03/2024
|
1.10p
|
1.19p
|
1.04p
|
1.10p
|
449,339
|
|
20/03/2024
|
1.15p
|
1.20p
|
1.10p
|
1.10p
|
16,184
|
|
19/03/2024
|
1.10p
|
1.10p
|
1.03p
|
1.10p
|
0
|