1. Share Prices

  2. Aukett Swanke Group PLC (AUK)

1.55p+0.00 (+0.00%)24 Apr 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aukett Swanke Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20241.55p1.45p1.45p1.55p7,275
Apr 23, 20241.55p1.58p1.44p1.55p118,710
Apr 22, 20241.55p1.60p1.44p1.55p399,837
Apr 19, 20241.55p1.57p1.41p1.55p678,494
Apr 18, 20241.50p1.57p1.45p1.50p23,414
Apr 17, 20241.50p1.57p1.48p1.50p778,459
Apr 16, 20241.55p1.48p1.40p1.50p64,327
Apr 15, 20241.55p1.65p1.40p1.50p1,338,498
Apr 12, 20241.35p1.67p1.40p1.55p1,285,630
Apr 11, 20241.35p1.40p1.31p1.35p1,055,138
Apr 10, 20241.32p1.38p1.31p1.35p933,030
Apr 9, 20241.30p1.34p1.31p1.32p421,988
Apr 8, 20241.25p1.32p1.24p1.30p440,890
Apr 5, 20241.25p1.27p1.16p1.25p309,004
Apr 4, 20241.25p1.24p1.16p1.25p62,422
Apr 3, 20241.25p1.34p1.16p1.25p581,025
Apr 2, 20241.25p1.24p1.16p1.25p188,804
Mar 28, 20241.23p1.28p1.15p1.25p921,870
Mar 27, 20241.15p1.21p1.11p1.20p245,454
Mar 25, 20241.10p1.14p1.13p1.15p181,980
Mar 22, 20241.10p1.16p1.02p1.10p169,467
Mar 21, 20241.10p1.19p1.04p1.10p449,339
Mar 20, 20241.15p1.20p1.20p1.10p16,184
Mar 14, 20241.10p1.04p1.04p1.10p14,000
Mar 13, 20241.10p1.04p1.04p1.10p4,000
Mar 11, 20241.10p1.29p1.20p1.10p791,725
Mar 8, 20241.10p1.17p1.17p1.10p1,251
Mar 7, 20241.10p1.17p1.17p1.10p15,388
Mar 4, 20241.10p1.29p1.19p1.10p727,218
Mar 1, 20241.10p1.20p1.11p1.10p285,746
Feb 29, 20241.10p1.20p1.10p1.10p120,042
Feb 28, 20241.15p1.10p1.10p1.10p42,699
Feb 22, 20241.10p1.15p1.15p1.10p271,653
Feb 21, 20241.10p1.20p1.20p1.10p40,000
Feb 20, 20241.10p1.18p1.10p1.18p158,888
Feb 19, 20241.13p1.25p1.05p1.10p2,237,591
Feb 16, 20241.13p1.25p1.25p1.13p103,924
Feb 15, 20241.13p1.25p1.25p1.13p87,000
Feb 13, 20241.10p1.20p1.04p1.13p231,292
Feb 12, 20241.05p1.19p1.00p1.10p3,184,771
Feb 8, 20241.05p1.01p1.01p1.05p1,500
Feb 6, 20241.05p1.09p1.00p1.05p93,554
Feb 5, 20241.10p1.10p1.00p1.05p994,864
Feb 2, 20240.93p1.25p1.00p1.10p3,202,187
Feb 1, 20240.93p0.88p0.88p0.93p591
Jan 29, 20240.93p0.88p0.88p0.93p25,000
Jan 25, 20240.93p1.00p0.88p0.93p91,000
Jan 24, 20240.88p0.98p0.88p0.93p154,940
Jan 17, 20240.90p0.95p0.85p0.88p256,580
Jan 16, 20240.85p0.95p0.95p0.90p130,531
123
Showing 1 to 50 of 131

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.