Australia markets closed

Aukett Swanke Group Plc (AUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.25000.0000 (0.00%)
At close: 03:02PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
09 Sept 20221.95001.95001.95001.95001.9500-
08 Sept 20221.95001.95001.95001.95001.9500-
07 Sept 20221.90001.90001.90001.90001.9000-
06 Sept 20221.95001.95001.95001.95001.9500-
05 Sept 20220.01950.01980.01980.01950.01951,000
02 Sept 20221.90002.00001.94201.95001.9500350,000
01 Sept 20221.90001.82001.82001.90001.90004,192
31 Aug 20221.87501.82001.82001.90001.900019,136
30 Aug 20221.77501.85001.74001.87501.8750155,000
26 Aug 20221.77501.77501.77501.77501.7750-
25 Aug 20221.70001.75001.75001.77501.775020,000
24 Aug 20221.70001.70001.70001.70001.7000-
23 Aug 20221.70001.70001.70001.70001.7000-
22 Aug 20221.67501.67501.67501.67501.6750-
19 Aug 20221.67501.67501.67501.67501.6750-
18 Aug 20221.67501.67501.67501.67501.6750-
17 Aug 20221.67501.66001.66001.67501.675010,000
16 Aug 20221.67501.66001.66001.67501.67501,054
15 Aug 20221.67501.66001.66001.67501.675010,198
12 Aug 20221.67501.67501.67501.67501.6750-
11 Aug 20221.67501.66001.66001.67501.67506,534
10 Aug 20221.67501.65501.65501.67501.675020,000
09 Aug 20221.67501.75001.75001.67501.6750217,425
08 Aug 20221.67501.65001.60501.67501.6750963,479
05 Aug 20221.67501.67501.67501.67501.6750-
04 Aug 20221.67501.65001.60001.67501.6750587,618
03 Aug 20221.67501.65001.65001.67501.675059,891
02 Aug 20221.67501.67501.67501.67501.6750-
01 Aug 20221.67501.60001.60001.67501.67506,982
29 July 20221.67501.67501.67501.67501.6750-
28 July 20221.67501.67501.67501.67501.6750-
27 July 20221.67501.67501.67501.67501.6750-
26 July 20221.67501.67501.67501.67501.6750-
25 July 20221.67501.67501.67501.67501.6750-
22 July 20221.67501.67501.67501.67501.6750-
21 July 20221.85001.60001.60001.67501.6750100,000
20 July 20221.85001.70001.60001.85001.8500287,937
19 July 20221.85001.85001.85001.85001.8500-
18 July 20221.85001.85001.85001.85001.8500-
15 July 20221.85001.85001.85001.85001.8500-
14 July 20221.90001.70001.70001.85001.850060,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...