Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Aukett Swanke Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 20, 2019 0.00 0.00 0.00 1.55 0
Aug 19, 2019 1.50 0.00 0.00 1.55 0
Aug 16, 2019 1.50 1.50 1.50 1.55 29,688
Aug 15, 2019 1.50 1.65 1.50 1.60 148,000
Aug 14, 2019 1.55 1.55 1.55 1.70 50,452
Aug 13, 2019 0.00 0.00 0.00 1.70 0
Aug 12, 2019 0.00 0.00 0.00 1.70 0
Aug 9, 2019 0.00 0.00 0.00 1.70 0
Aug 8, 2019 0.00 0.00 0.00 1.70 0
Aug 7, 2019 0.00 0.00 0.00 1.70 0
Aug 6, 2019 0.00 0.00 0.00 1.70 0
Aug 5, 2019 0.00 0.00 0.00 1.70 0
Aug 2, 2019 0.00 0.00 0.00 1.70 0
Aug 1, 2019 1.56 1.56 1.56 1.70 100,000
Jul 31, 2019 0.00 0.00 0.00 1.70 0
Jul 30, 2019 0.00 0.00 0.00 1.70 0
Jul 29, 2019 1.75 1.75 1.59 1.68 53,778
Jul 26, 2019 0.00 0.00 0.00 1.63 0
Jul 25, 2019 0.00 0.00 0.00 1.63 0
Jul 24, 2019 1.75 1.75 1.75 1.63 28,628
Jul 23, 2019 0.00 0.00 0.00 1.63 0
Jul 22, 2019 0.00 0.00 0.00 1.63 0
Jul 19, 2019 0.00 0.00 0.00 1.63 0
Jul 18, 2019 1.54 1.54 1.54 1.63 2,840
Jul 17, 2019 0.00 0.00 0.00 1.63 0
Jul 16, 2019 0.00 0.00 0.00 1.63 0
Jul 15, 2019 0.00 0.00 0.00 1.63 0
Jul 12, 2019 0.00 0.00 0.00 1.63 0
Jul 11, 2019 1.54 1.54 1.54 1.63 3,238
Jul 10, 2019 0.00 0.00 0.00 1.63 0
Jul 9, 2019 1.54 1.54 1.54 1.63 122,272
Jul 8, 2019 1.51 1.54 1.50 1.63 479,374
Jul 5, 2019 1.45 1.70 1.45 1.63 117,129
Jul 4, 2019 1.61 1.61 1.61 1.73 20,000
Jul 3, 2019 1.61 1.61 1.61 1.73 1,000
Jul 2, 2019 1.61 1.61 1.61 1.73 942
Jul 1, 2019 1.78 0.00 0.00 1.73 0
Jun 28, 2019 1.78 1.83 1.75 1.73 588,480
Jun 27, 2019 1.69 1.73 1.69 1.68 91,080
Jun 26, 2019 0.00 0.00 0.00 1.63 0
Jun 25, 2019 1.81 1.81 1.51 1.65 178,675
Jun 24, 2019 1.51 1.88 1.46 1.85 2,614,719
Jun 21, 2019 1.59 1.59 1.36 1.50 499,070
Jun 20, 2019 1.57 1.59 1.57 1.60 100,500
Jun 19, 2019 1.55 1.55 1.55 1.55 36,600
Jun 18, 2019 1.60 1.60 1.60 1.60 30,000
Jun 17, 2019 0.00 0.00 0.00 1.68 0
Jun 14, 2019 0.00 0.00 0.00 1.68 0
Jun 13, 2019 1.65 1.65 1.50 1.68 230,000
Jun 12, 2019 1.65 1.65 1.65 1.73 50,300
Showing 1 to 50 of 262