- Share Prices
Aukett Swanke Group PLC (AUK)
1.54p-0.01 (-0.65%)04 Nov 2024, 12:39
Aukett Swanke Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 31, 2024 | 1.55p | 1.54p | 1.54p | 1.55p | 31,691 |
Oct 30, 2024 | 1.55p | 1.55p | 1.40p | 1.55p | 182,150 |
Oct 29, 2024 | 1.60p | 1.60p | 1.40p | 1.55p | 260,605 |
Oct 28, 2024 | 1.60p | 1.41p | 1.40p | 1.60p | 102,854 |
Oct 21, 2024 | 1.60p | 1.55p | 1.50p | 1.60p | 176,648 |
Oct 18, 2024 | 1.60p | 1.50p | 1.50p | 1.60p | 125,000 |
Oct 17, 2024 | 1.68p | 1.55p | 1.55p | 1.60p | 566,484 |
Oct 15, 2024 | 1.68p | 1.64p | 1.55p | 1.68p | 28,613 |
Oct 14, 2024 | 1.68p | 1.64p | 1.55p | 1.68p | 73,570 |
Oct 10, 2024 | 1.68p | 1.55p | 1.55p | 1.68p | 442,727 |
Oct 9, 2024 | 1.60p | 1.55p | 1.55p | 1.68p | 40,802 |
Oct 8, 2024 | 1.68p | 1.60p | 1.55p | 1.68p | 184,016 |
Oct 7, 2024 | 1.68p | 1.64p | 1.55p | 1.68p | 173,283 |
Oct 4, 2024 | 1.68p | 1.55p | 1.55p | 1.68p | 12,645 |
Oct 3, 2024 | 1.68p | 1.55p | 1.55p | 1.68p | 24,226 |
Oct 2, 2024 | 1.68p | 1.64p | 1.55p | 1.68p | 32,274 |
Oct 1, 2024 | 1.68p | 1.64p | 1.55p | 1.68p | 29,107 |
Sep 30, 2024 | 1.68p | 1.55p | 1.55p | 1.68p | 19,096 |
Sep 27, 2024 | 1.68p | 1.55p | 1.55p | 1.68p | 53,156 |
Sep 26, 2024 | 1.68p | 1.55p | 1.55p | 1.68p | 18,580 |
Sep 25, 2024 | 1.68p | 1.55p | 1.55p | 1.68p | 193 |
Sep 24, 2024 | 1.68p | 1.58p | 1.55p | 1.68p | 57,864 |
Sep 23, 2024 | 1.68p | 1.57p | 1.55p | 1.68p | 19,951 |
Sep 20, 2024 | 1.68p | 1.64p | 1.64p | 1.68p | 16 |
Sep 18, 2024 | 1.63p | 1.61p | 1.55p | 1.68p | 384,318 |
Sep 16, 2024 | 1.63p | 1.59p | 1.50p | 1.63p | 11,628 |
Sep 13, 2024 | 1.63p | 1.59p | 1.59p | 1.63p | 9,183 |
Sep 10, 2024 | 1.63p | 1.63p | 1.50p | 1.63p | 1,121,089 |
Sep 3, 2024 | 1.63p | 1.60p | 1.52p | 1.63p | 72,565 |
Sep 2, 2024 | 1.63p | 1.60p | 1.52p | 1.63p | 19,750 |
Aug 30, 2024 | 1.63p | 1.52p | 1.52p | 1.63p | 7,674 |
Aug 29, 2024 | 1.63p | 1.64p | 1.52p | 1.63p | 9,562 |
Aug 28, 2024 | 1.63p | 1.52p | 1.51p | 1.63p | 131,204 |
Aug 21, 2024 | 1.63p | 1.52p | 1.52p | 1.63p | 25,000 |
Aug 20, 2024 | 1.63p | 1.75p | 1.75p | 1.63p | 57 |
Aug 15, 2024 | 1.63p | 1.64p | 1.55p | 1.63p | 2,643,206 |
Aug 14, 2024 | 1.63p | 1.52p | 1.51p | 1.63p | 5,564 |
Aug 12, 2024 | 1.57p | 1.74p | 1.50p | 1.63p | 2,456,089 |
Aug 7, 2024 | 1.57p | 1.65p | 1.65p | 1.57p | 18,237 |
Aug 2, 2024 | 1.57p | 1.46p | 1.46p | 1.57p | 170 |
Aug 1, 2024 | 1.57p | 1.67p | 1.43p | 1.57p | 500,001 |
Jul 31, 2024 | 1.57p | 1.68p | 1.68p | 1.57p | 120,346 |
Jul 29, 2024 | 1.63p | 1.75p | 1.60p | 1.63p | 168,272 |
Jul 26, 2024 | 1.63p | 1.71p | 1.51p | 1.63p | 52,223 |
Jul 25, 2024 | 1.68p | 1.75p | 1.72p | 1.63p | 318,778 |
Jul 24, 2024 | 1.68p | 1.75p | 1.71p | 1.68p | 25,713 |
Jul 23, 2024 | 1.68p | 1.71p | 1.71p | 1.68p | 175,182 |
Jul 22, 2024 | 1.68p | 1.61p | 1.61p | 1.68p | 12,121 |
Jul 19, 2024 | 1.55p | 1.71p | 1.57p | 1.68p | 575,088 |
Jul 18, 2024 | 1.55p | 1.59p | 1.57p | 1.55p | 226,197 |