Shares Magazine
1.60p+0.00 (+0.00%)03 Mar 2025, 16:11
Aukett Swanke Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 3, 2025 | 1.60p | 1.58p | 1.51p | 1.60p | 88,410 |
| Feb 28, 2025 | 1.60p | 1.63p | 1.63p | 1.60p | 24 |
| Feb 26, 2025 | 1.60p | 1.51p | 1.50p | 1.60p | 2,913 |
| Feb 25, 2025 | 1.60p | 1.55p | 1.52p | 1.60p | 637,387 |
| Feb 21, 2025 | 1.60p | 1.51p | 1.51p | 1.60p | 1,500 |
| Feb 20, 2025 | 1.60p | 1.63p | 1.51p | 1.60p | 132,426 |
| Feb 19, 2025 | 1.60p | 1.70p | 1.60p | 1.60p | 554,993 |
| Feb 14, 2025 | 1.60p | 1.51p | 1.51p | 1.60p | 5,875 |
| Feb 12, 2025 | 1.60p | 1.51p | 1.51p | 1.60p | 20,000 |
| Feb 11, 2025 | 1.60p | 1.53p | 1.53p | 1.60p | 603,886 |
| Feb 10, 2025 | 1.55p | 1.63p | 1.40p | 1.60p | 522,177 |
| Feb 7, 2025 | 1.60p | 1.45p | 1.45p | 1.55p | 100,000 |
| Feb 3, 2025 | 1.60p | 1.60p | 1.60p | 1.60p | 22,625 |
| Jan 31, 2025 | 1.60p | 1.45p | 1.45p | 1.60p | 10,000 |
| Jan 30, 2025 | 1.60p | 1.60p | 1.60p | 1.60p | 5,000 |
| Jan 29, 2025 | 1.60p | 1.60p | 1.60p | 1.60p | 5,875 |
| Jan 28, 2025 | 1.60p | 1.60p | 1.40p | 1.60p | 27,087 |
| Jan 24, 2025 | 1.60p | 1.45p | 1.45p | 1.60p | 7,000 |
| Jan 21, 2025 | 1.60p | 1.48p | 1.48p | 1.60p | 68,681 |
| Jan 16, 2025 | 1.60p | 1.48p | 1.48p | 1.60p | 9,617 |
| Jan 15, 2025 | 1.60p | 1.61p | 1.48p | 1.60p | 212,053 |
| Jan 14, 2025 | 1.60p | 1.61p | 1.50p | 1.60p | 435,458 |
| Jan 13, 2025 | 1.60p | 1.61p | 1.48p | 1.60p | 133,119 |
| Jan 10, 2025 | 1.60p | 1.62p | 1.48p | 1.60p | 1,390,917 |
| Jan 9, 2025 | 1.60p | 1.62p | 1.45p | 1.60p | 135,157 |
| Jan 8, 2025 | 1.60p | 1.63p | 1.63p | 1.60p | 11,512 |
| Jan 7, 2025 | 1.60p | 1.62p | 1.62p | 1.60p | 116,258 |
| Jan 6, 2025 | 1.60p | 1.62p | 1.45p | 1.60p | 743,767 |
| Jan 3, 2025 | 1.60p | 1.64p | 1.63p | 1.60p | 19,205 |
| Jan 2, 2025 | 1.60p | 1.64p | 1.45p | 1.60p | 13,578 |
| Dec 31, 2024 | 1.60p | 1.64p | 1.64p | 1.60p | 14,957 |
| Dec 30, 2024 | 1.60p | 1.64p | 1.45p | 1.60p | 4,910 |
| Dec 24, 2024 | 1.60p | 1.67p | 1.60p | 1.60p | 413,121 |
| Dec 23, 2024 | 1.55p | 1.65p | 1.41p | 1.60p | 389,318 |
| Dec 20, 2024 | 1.55p | 1.40p | 1.40p | 1.55p | 15,558 |
| Dec 19, 2024 | 1.55p | 1.40p | 1.40p | 1.55p | 16,806 |
| Dec 18, 2024 | 1.55p | 1.58p | 1.40p | 1.55p | 37,469 |
| Dec 16, 2024 | 1.55p | 1.58p | 1.58p | 1.55p | 356 |
| Dec 12, 2024 | 1.55p | 1.41p | 1.41p | 1.55p | 4,388 |
| Dec 11, 2024 | 1.55p | 1.50p | 1.50p | 1.55p | 19,203 |
| Dec 10, 2024 | 1.55p | 1.44p | 1.44p | 1.55p | 574,499 |
| Dec 9, 2024 | 1.55p | 1.46p | 1.40p | 1.55p | 28,455 |
| Dec 5, 2024 | 1.55p | 1.60p | 1.40p | 1.55p | 4,753,838 |
| Dec 4, 2024 | 1.55p | 1.40p | 1.40p | 1.55p | 30,000 |
| Dec 2, 2024 | 1.55p | 1.60p | 1.40p | 1.55p | 65,026 |
| Nov 28, 2024 | 1.55p | 1.40p | 1.40p | 1.55p | 13,000 |
| Nov 27, 2024 | 1.55p | 1.40p | 1.40p | 1.55p | 5,974 |
| Nov 26, 2024 | 1.55p | 1.49p | 1.49p | 1.55p | 36,942 |
| Nov 25, 2024 | 1.55p | 1.49p | 1.49p | 1.55p | 14 |
| Nov 22, 2024 | 1.55p | 1.40p | 1.40p | 1.55p | 22,192 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.