1. Share Prices

  2. Aukett Swanke Group PLC (AUK)

1.59p+0.06 (+3.93%)03 Jul 2024, 10:22
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
Jul 2, 20241.48p1.50p1.50p1.52p43,104
Jul 1, 20241.48p1.52p1.44p1.48p204,082
Jun 28, 20241.45p1.60p1.49p1.48p334,299
Jun 26, 20241.38p1.45p1.45p1.45p120
Jun 24, 20241.43p1.45p1.31p1.38p18,269
Jun 21, 20241.48p1.50p1.38p1.43p1,109,734
Jun 20, 20241.48p1.55p1.44p1.48p5,460
Jun 19, 20241.48p1.44p1.43p1.48p265,713
Jun 14, 20241.48p1.54p1.54p1.48p12,727
Jun 13, 20241.48p1.54p1.54p1.48p182,000
Jun 12, 20241.40p1.50p1.42p1.48p370,594
Jun 11, 20241.40p1.49p1.40p1.40p566,134
Jun 10, 20241.40p1.33p1.33p1.32p519,836
Jun 7, 20241.40p1.42p1.42p1.40p725
Jun 6, 20241.40p1.50p1.37p1.40p83
Jun 5, 20241.40p1.50p1.50p1.40p52,536
Jun 4, 20241.68p1.63p1.41p1.40p745,046
May 31, 20241.68p1.74p1.63p1.68p64,131
May 29, 20241.65p1.70p1.61p1.68p74,006
May 28, 20241.65p1.62p1.62p1.65p14,981
May 24, 20241.65p1.65p1.65p1.65p1,306,666
May 23, 20241.65p1.62p1.62p1.65p1,094
May 22, 20241.70p1.61p1.61p1.65p261
May 21, 20241.65p1.65p1.62p1.65p66,121
May 20, 20241.65p1.70p1.65p1.65p12,200
May 17, 20241.65p1.65p1.65p1.65p79,467
May 16, 20241.70p1.78p1.65p1.65p100,012
May 15, 20241.70p1.79p1.70p1.70p145,093
May 14, 20241.70p1.80p1.80p1.70p19,478
May 13, 20241.70p1.80p1.80p1.70p36,036
May 10, 20241.70p1.78p1.78p1.70p416,162
May 8, 20241.65p1.72p1.70p1.70p936,000
May 7, 20241.45p1.77p1.60p1.65p1,031,656
May 3, 20241.45p1.58p1.58p1.45p11,442
May 2, 20241.45p1.58p1.58p1.45p126
Apr 30, 20241.40p1.49p1.49p1.45p32,831
Apr 29, 20241.40p1.50p1.50p1.40p121,663
Apr 26, 20241.40p1.45p1.31p1.40p750,000
Apr 25, 20241.55p1.58p1.45p1.55p56,847
Apr 24, 20241.55p1.45p1.45p1.55p7,275
Apr 23, 20241.55p1.58p1.44p1.55p118,710
Apr 22, 20241.55p1.60p1.44p1.55p399,837
Apr 19, 20241.55p1.57p1.41p1.55p678,494
Apr 18, 20241.50p1.57p1.45p1.50p23,414
Apr 17, 20241.50p1.57p1.48p1.50p778,459
Apr 16, 20241.55p1.48p1.40p1.50p64,327
Apr 15, 20241.55p1.65p1.40p1.50p1,338,498
Apr 12, 20241.35p1.67p1.40p1.55p1,285,630
Apr 11, 20241.35p1.40p1.31p1.35p1,055,138
Apr 10, 20241.32p1.38p1.31p1.35p933,030
1234
Showing 1 to 50 of 155

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC439.315.60
Hochschild Mining PLC182.965.51
International Consolidated Airlines Group S.A.171.524.40
Johnson Matthey PLC1,645.004.25
Pennon Group PLC588.004.35
Inchcape PLC776.003.81

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC113.44-3.54
Puretech Health PLC178.60-3.25
Telecom Plus PLC1,755.16-1.62
Indivior PLC1,192.34-1.54
North Atlantic Smaller Companies Investment Trust PLC3,891.78-1.22
3I Group PLC3,007.00-1.25