1. Share Prices

  2. Aukett Swanke Group PLC (AUK)

1.55p+0.00 (+0.00%)20 Dec 2024, 15:17
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

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20241.55p1.40p1.40p1.55p15,558
Dec 19, 20241.55p1.40p1.40p1.55p16,806
Dec 18, 20241.55p1.58p1.40p1.55p37,469
Dec 16, 20241.55p1.58p1.58p1.55p356
Dec 12, 20241.55p1.41p1.41p1.55p4,388
Dec 11, 20241.55p1.50p1.50p1.55p19,203
Dec 10, 20241.55p1.44p1.44p1.55p574,499
Dec 9, 20241.55p1.46p1.40p1.55p28,455
Dec 5, 20241.55p1.60p1.40p1.55p4,753,838
Dec 4, 20241.55p1.40p1.40p1.55p30,000
Dec 2, 20241.55p1.60p1.40p1.55p65,026
Nov 28, 20241.55p1.40p1.40p1.55p13,000
Nov 27, 20241.55p1.40p1.40p1.55p5,974
Nov 26, 20241.55p1.49p1.49p1.55p36,942
Nov 25, 20241.55p1.49p1.49p1.55p14
Nov 22, 20241.55p1.40p1.40p1.55p22,192
Nov 21, 20241.55p1.40p1.40p1.55p41,000
Nov 19, 20241.50p1.45p1.45p1.55p2,000,000
Nov 18, 20241.50p1.54p1.30p1.50p128,498
Nov 15, 20241.50p1.60p1.40p1.50p1,201,711
Nov 14, 20241.50p1.54p1.51p1.50p527,272
Nov 13, 20241.50p1.40p1.40p1.50p5,000
Nov 12, 20241.55p1.54p1.54p1.50p74,048
Nov 11, 20241.55p1.60p1.40p1.55p415,532
Nov 8, 20241.55p1.41p1.41p1.55p10,000
Nov 6, 20241.55p1.60p1.40p1.55p75,544
Nov 4, 20241.55p1.54p1.50p1.55p221,626
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
1234
Showing 1 to 50 of 185

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.