1.54p-0.01 (-0.65%)04 Nov 2024, 12:39
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

 
     
DateOpenHighLowCloseVolume
Oct 31, 20241.55p1.54p1.54p1.55p31,691
Oct 30, 20241.55p1.55p1.40p1.55p182,150
Oct 29, 20241.60p1.60p1.40p1.55p260,605
Oct 28, 20241.60p1.41p1.40p1.60p102,854
Oct 21, 20241.60p1.55p1.50p1.60p176,648
Oct 18, 20241.60p1.50p1.50p1.60p125,000
Oct 17, 20241.68p1.55p1.55p1.60p566,484
Oct 15, 20241.68p1.64p1.55p1.68p28,613
Oct 14, 20241.68p1.64p1.55p1.68p73,570
Oct 10, 20241.68p1.55p1.55p1.68p442,727
Oct 9, 20241.60p1.55p1.55p1.68p40,802
Oct 8, 20241.68p1.60p1.55p1.68p184,016
Oct 7, 20241.68p1.64p1.55p1.68p173,283
Oct 4, 20241.68p1.55p1.55p1.68p12,645
Oct 3, 20241.68p1.55p1.55p1.68p24,226
Oct 2, 20241.68p1.64p1.55p1.68p32,274
Oct 1, 20241.68p1.64p1.55p1.68p29,107
Sep 30, 20241.68p1.55p1.55p1.68p19,096
Sep 27, 20241.68p1.55p1.55p1.68p53,156
Sep 26, 20241.68p1.55p1.55p1.68p18,580
Sep 25, 20241.68p1.55p1.55p1.68p193
Sep 24, 20241.68p1.58p1.55p1.68p57,864
Sep 23, 20241.68p1.57p1.55p1.68p19,951
Sep 20, 20241.68p1.64p1.64p1.68p16
Sep 18, 20241.63p1.61p1.55p1.68p384,318
Sep 16, 20241.63p1.59p1.50p1.63p11,628
Sep 13, 20241.63p1.59p1.59p1.63p9,183
Sep 10, 20241.63p1.63p1.50p1.63p1,121,089
Sep 3, 20241.63p1.60p1.52p1.63p72,565
Sep 2, 20241.63p1.60p1.52p1.63p19,750
Aug 30, 20241.63p1.52p1.52p1.63p7,674
Aug 29, 20241.63p1.64p1.52p1.63p9,562
Aug 28, 20241.63p1.52p1.51p1.63p131,204
Aug 21, 20241.63p1.52p1.52p1.63p25,000
Aug 20, 20241.63p1.75p1.75p1.63p57
Aug 15, 20241.63p1.64p1.55p1.63p2,643,206
Aug 14, 20241.63p1.52p1.51p1.63p5,564
Aug 12, 20241.57p1.74p1.50p1.63p2,456,089
Aug 7, 20241.57p1.65p1.65p1.57p18,237
Aug 2, 20241.57p1.46p1.46p1.57p170
Aug 1, 20241.57p1.67p1.43p1.57p500,001
Jul 31, 20241.57p1.68p1.68p1.57p120,346
Jul 29, 20241.63p1.75p1.60p1.63p168,272
Jul 26, 20241.63p1.71p1.51p1.63p52,223
Jul 25, 20241.68p1.75p1.72p1.63p318,778
Jul 24, 20241.68p1.75p1.71p1.68p25,713
Jul 23, 20241.68p1.71p1.71p1.68p175,182
Jul 22, 20241.68p1.61p1.61p1.68p12,121
Jul 19, 20241.55p1.71p1.57p1.68p575,088
Jul 18, 20241.55p1.59p1.57p1.55p226,197
Showing 1 to 50 of 183