Aukett Swanke Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 0.00 0.00 0.00 1.75 0
Apr 18, 2019 0.00 0.00 0.00 1.75 0
Apr 17, 2019 1.71 1.71 1.71 1.75 13,698
Apr 16, 2019 1.70 1.70 1.70 1.68 50,000
Apr 15, 2019 1.69 1.69 1.69 1.68 50,000
Apr 12, 2019 0.00 0.00 0.00 1.68 0
Apr 11, 2019 0.00 0.00 0.00 1.68 0
Apr 10, 2019 0.00 0.00 0.00 1.68 0
Apr 9, 2019 0.00 0.00 0.00 1.68 0
Apr 8, 2019 1.70 1.70 1.70 1.68 38,000
Apr 5, 2019 1.40 1.40 1.35 1.65 135,927
Apr 4, 2019 1.66 1.66 1.65 1.68 50,000
Apr 3, 2019 0.00 0.00 0.00 1.68 0
Apr 2, 2019 1.61 1.66 1.60 1.68 250,000
Apr 1, 2019 1.55 1.55 1.55 1.58 16,973
Mar 29, 2019 0.00 0.00 0.00 1.48 0
Mar 28, 2019 1.48 1.48 1.48 1.48 110,000
Mar 27, 2019 0.00 0.00 0.00 1.55 0
Mar 26, 2019 0.00 0.00 0.00 1.55 0
Mar 25, 2019 0.00 0.00 0.00 1.55 0
Mar 22, 2019 1.50 1.50 1.50 1.55 27,979
Mar 21, 2019 0.00 0.00 0.00 1.55 0
Mar 20, 2019 1.52 1.52 1.52 1.55 65,131
Mar 19, 2019 0.00 0.00 0.00 1.55 0
Mar 18, 2019 1.36 1.50 1.36 1.55 233,333
Mar 15, 2019 0.00 0.00 0.00 1.55 0
Mar 14, 2019 0.00 0.00 0.00 1.55 0
Mar 13, 2019 1.51 1.57 1.51 1.55 43,774
Mar 12, 2019 0.00 0.00 0.00 1.55 0
Mar 11, 2019 0.00 0.00 0.00 1.60 0
Mar 8, 2019 0.00 0.00 0.00 1.60 0
Mar 7, 2019 0.00 0.00 0.00 1.60 0
Mar 6, 2019 1.45 1.59 1.45 1.60 59,745
Mar 5, 2019 0.00 0.00 0.00 1.55 0
Mar 4, 2019 0.00 0.00 0.00 1.48 0
Mar 1, 2019 1.40 1.40 1.40 1.48 2,001,000
Feb 28, 2019 1.60 1.70 1.51 1.68 201,200
Feb 27, 2019 1.65 1.66 1.65 1.73 63,215
Feb 26, 2019 1.76 1.76 1.71 1.73 350,000
Feb 25, 2019 1.65 1.65 1.65 1.78 2,619
Feb 22, 2019 2.00 2.00 1.65 1.73 1,420,850
Feb 21, 2019 1.80 1.80 1.80 1.90 100,000
Feb 20, 2019 0.00 0.00 0.00 1.90 0
Feb 19, 2019 1.85 1.85 1.80 1.90 520,500
Feb 18, 2019 1.89 1.89 1.89 1.90 2,641
Feb 15, 2019 1.50 1.70 1.50 1.75 3,100,800
Feb 14, 2019 1.60 1.60 1.40 1.50 487,266
Feb 13, 2019 0.00 0.00 0.00 1.25 0
Feb 12, 2019 0.00 0.00 0.00 1.25 0
Feb 11, 2019 0.00 0.00 0.00 1.25 0
Showing 1 to 50 of 260