Australia markets closed

Aukett Swanke Group Plc (AUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.3000+0.0500 (+2.22%)
At close: 02:22PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20232.25002.42502.42502.30002.3000100,000
01 Feb 20232.25002.21002.21002.25002.25006,000
31 Jan 20232.25002.48002.21002.25002.250052,736
30 Jan 20232.25002.25002.25002.25002.2500-
27 Jan 20232.25002.37502.21002.25002.2500153,921
26 Jan 20232.25002.25002.25002.25002.2500-
25 Jan 20232.25002.25002.25002.25002.2500-
24 Jan 20232.25002.37502.21002.25002.2500150,000
23 Jan 20232.25002.25002.25002.25002.2500-
20 Jan 20232.25002.25002.25002.25002.2500-
19 Jan 20232.25002.25002.25002.25002.2500-
18 Jan 20232.25002.25002.25002.25002.2500-
17 Jan 20232.25002.25002.25002.25002.2500-
16 Jan 20232.25002.25002.25002.25002.2500-
13 Jan 20230.02250.02250.02250.02250.0225-
12 Jan 20232.25002.25002.25002.25002.2500-
11 Jan 20232.25002.23602.01002.25002.250010,592
10 Jan 20232.25002.45002.23002.45002.4500450,000
09 Jan 20232.25002.25002.25002.25002.2500-
06 Jan 20232.25002.25002.25002.25002.2500-
05 Jan 20232.25002.25002.25002.25002.2500-
04 Jan 20232.25002.45002.23002.45002.4500300,000
03 Jan 20232.25002.45002.01002.25002.25001,200,199
30 Dec 20222.25002.25002.25002.25002.2500-
29 Dec 20222.25002.50002.32002.25002.2500136,913
28 Dec 20222.40002.40002.40002.40002.4000-
23 Dec 20222.40002.40002.40002.40002.4000-
22 Dec 20222.40002.35302.35302.40002.40001,424
21 Dec 20222.40002.40002.40002.40002.4000-
20 Dec 20222.40002.36002.34002.40002.400025,452
19 Dec 20222.45002.45002.45002.45002.4500-
16 Dec 20222.45002.50002.50002.45002.450030,000
15 Dec 20222.35002.47002.43002.45002.4500150,272
14 Dec 20222.35002.45002.45002.35002.350081
13 Dec 20222.35002.35002.35002.35002.3500-
12 Dec 20222.40002.50002.42002.35002.3500203,918
09 Dec 20222.35002.36002.36002.40002.4000300,000
08 Dec 20222.35002.35002.35002.35002.3500-
07 Dec 20222.35002.26002.26002.35002.35001,503
06 Dec 20222.35002.35002.35002.35002.3500-
05 Dec 20222.25002.14202.14202.25002.2500296
02 Dec 20222.25002.13502.13502.25002.250050,000
01 Dec 20222.25002.40002.13002.25002.2500232,166
30 Nov 20222.25002.13002.13002.25002.250061,033
29 Nov 20222.25002.13002.13002.25002.250055,071
28 Nov 20222.25002.25002.25002.25002.2500-
25 Nov 20222.25002.25002.25002.25002.2500-
24 Nov 20222.25002.25002.25002.25002.2500-
23 Nov 20222.25002.25002.25002.25002.2500-
22 Nov 20222.25002.25002.25002.25002.2500-
21 Nov 20222.25002.25002.25002.25002.2500-
18 Nov 20220.02250.02250.02250.02250.0225-
17 Nov 20220.02250.02250.02250.02250.0225-
16 Nov 20222.25002.25002.25002.25002.2500-
15 Nov 20222.35002.50002.20002.35002.3500563,730
14 Nov 20222.40002.40002.40002.40002.4000-
11 Nov 20222.40002.32002.32002.40002.4000280
10 Nov 20222.40002.40002.32002.40002.4000600,000
09 Nov 20222.40002.41802.41802.40002.40004,071
08 Nov 20222.10002.40002.20002.40002.4000600,000
07 Nov 20222.10002.10002.10002.10002.1000-
04 Nov 20222.10002.02002.02002.10002.100012,266
03 Nov 20222.10002.00002.00002.10002.10001,900
02 Nov 20222.10002.02002.02002.10002.1000200
01 Nov 20222.10002.02002.02002.10002.100050,000
31 Oct 20222.10002.10002.10002.10002.1000-
28 Oct 20222.10002.02002.02002.10002.10002,469
27 Oct 20222.10002.10002.10002.10002.1000-
26 Oct 20222.30002.21002.05002.10002.1000260,491
25 Oct 20222.30002.30002.30002.30002.3000-
24 Oct 20222.40002.35002.21002.30002.3000160,402
21 Oct 20222.40002.41802.41802.40002.40005,000
20 Oct 20222.40002.40002.40002.40002.4000-
19 Oct 20222.40002.48002.35002.40002.400039,336
18 Oct 20222.40002.40002.40002.40002.4000-
17 Oct 20222.40002.35002.35002.40002.40002,080
14 Oct 20222.40002.35002.35002.40002.40001,177
13 Oct 20222.40002.41802.41802.40002.40002,080
12 Oct 20222.40002.40002.40002.40002.4000-
11 Oct 20222.40002.41802.41802.40002.400089
10 Oct 20222.40002.40002.40002.40002.4000-
07 Oct 20222.40002.44002.44002.40002.400020,491
06 Oct 20222.40002.49002.35002.40002.400079,421
05 Oct 20222.40002.35002.35002.40002.40008,925
04 Oct 20222.40002.49002.30002.40002.400012,658,807
03 Oct 20222.40002.49902.35002.40002.4000361
30 Sept 20222.40002.40002.31002.40002.4000182,663
29 Sept 20222.40002.40002.40002.40002.4000-
28 Sept 20222.35002.42002.31002.40002.4000200,000
27 Sept 20222.30002.40002.20502.35002.35001,029,833
26 Sept 20222.25002.25002.25002.25002.2500100,000
23 Sept 20222.20002.19002.10402.25002.2500224,190
22 Sept 20222.20002.20002.20002.20002.2000-
21 Sept 20222.15002.39902.10402.20002.200025,582
20 Sept 20222.00002.29002.07802.15002.1500255,050
16 Sept 20221.90001.97801.97802.00002.0000252
15 Sept 20221.95002.10002.10002.00002.000083,333
14 Sept 20221.95001.85001.85001.95001.95003,588
13 Sept 20221.95001.95001.95001.95001.9500-
12 Sept 20221.95001.95001.95001.95001.9500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...