Australia markets closed

Aukett Swanke Group Plc (AUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.67500.0000 (0.00%)
As of 02:57PM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221.65501.65501.65501.67501.675020,000
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
13 July 20221.90001.95001.95001.90001.9000817
12 July 20221.90001.90001.90001.90001.9000-
11 July 20221.90001.90001.90001.90001.9000-
08 July 20221.90001.95001.71001.90001.90003,282
07 July 20221.90001.74001.72001.90001.9000115,000
06 July 20221.90001.98001.74001.90001.9000141,248
05 July 20221.65002.00001.80001.85001.8500111,253
04 July 20221.50001.70001.70001.65001.6500300,000
01 July 20221.50001.42001.42001.50001.500010,000
30 June 20221.50001.50001.50001.50001.5000-
29 June 20221.50001.69901.40001.50001.5000210,054
28 June 20221.50001.57501.33001.50001.50001,334
27 June 20221.50001.50001.50001.50001.5000-
24 June 20221.50001.50001.50001.50001.5000-
23 June 20221.50001.50001.33001.50001.5000400,626
22 June 20221.50001.38001.31001.50001.500050,055
21 June 20221.50001.38001.33001.50001.500035,958
20 June 20221.50001.33001.33001.50001.50005,000
17 June 20221.50001.50001.50001.50001.5000-
16 June 20221.50001.42501.42501.50001.500030,000
15 June 20221.50001.50001.50001.50001.5000-
14 June 20221.50001.65001.37501.50001.5000371
13 June 20221.50001.37501.37501.50001.50002,000
10 June 20221.50001.50001.50001.50001.5000-
09 June 20221.50001.50001.50001.50001.5000-
08 June 20221.50001.54001.37501.50001.5000400,887
07 June 20221.50001.60001.42001.50001.50001,555,572
06 June 20221.50001.48001.48001.50001.500040,000
01 June 20221.55001.70001.70001.50001.5000200,000
31 May 20221.50001.70001.47501.55001.5500256,250
30 May 20221.50001.50001.50001.50001.5000-
27 May 20221.50001.53001.53001.50001.5000250,000
26 May 20221.50001.53001.38001.50001.5000625,000
25 May 20221.50001.50001.50001.50001.5000-
24 May 20221.50001.55001.55001.50001.5000129
23 May 20221.50001.38001.38001.50001.50004,255
20 May 20221.50001.30001.30001.50001.50003
19 May 20221.50001.50001.50001.50001.5000-
18 May 20221.50001.38001.38001.50001.50006,451
17 May 20221.50001.55001.31001.50001.5000226,451
16 May 20221.50001.65001.65001.50001.5000575
13 May 20221.50001.37501.37501.50001.50002,771
12 May 20221.50001.55001.35201.50001.5000300,000
11 May 20221.50001.35201.35201.50001.5000200,000
10 May 20221.45001.70001.55001.45001.4500200,003
09 May 20221.45001.60001.60001.45001.450033,124
06 May 20221.50001.50001.35201.45001.4500200,803
05 May 20221.50001.35201.35201.50001.50007,000
04 May 20221.50001.59801.34001.50001.5000462,425
03 May 20221.50001.60001.34001.50001.5000286,679
29 Apr 20221.45001.45001.45001.45001.4500-
28 Apr 20221.45001.51001.51001.45001.45002,980
27 Apr 20221.45001.31501.31501.45001.450030,000
26 Apr 20221.45001.45001.45001.45001.4500-
25 Apr 20221.45001.45001.45001.45001.4500-
22 Apr 20221.45001.33901.31501.45001.45001,630,000
21 Apr 20221.45001.32001.32001.45001.4500120,000
20 Apr 20221.45001.33901.31501.45001.45002,100,000
19 Apr 20221.45001.31501.31501.45001.4500660,000
14 Apr 20221.45001.45001.45001.45001.4500-
13 Apr 20221.45001.45001.45001.45001.4500-
12 Apr 20221.45001.45001.45001.45001.4500-
11 Apr 20221.45001.45001.45001.45001.4500-
08 Apr 20221.45001.56401.56401.45001.450061,573
07 Apr 20221.45001.45001.45001.45001.4500-
06 Apr 20221.45001.45001.45001.45001.4500-
05 Apr 20221.45001.56401.56401.45001.4500319
04 Apr 20221.50001.34801.30501.45001.45001,300,000
01 Apr 20221.55001.30001.30001.45001.4500244,388
31 Mar 20221.75001.50001.29001.55001.55004,192,700
30 Mar 20221.95001.95001.95001.95001.9500-
29 Mar 20221.95001.95001.95001.95001.9500-
28 Mar 20221.95002.04002.04001.95001.95001,715
25 Mar 20221.95001.95001.95001.95001.9500-
24 Mar 20221.95002.00002.00001.95001.9500250,000
23 Mar 20221.95001.95001.95001.95001.9500-
22 Mar 20221.95001.95001.95001.95001.9500-
21 Mar 20221.95001.95001.95001.95001.9500-
18 Mar 20221.95002.04002.04001.95001.9500735
17 Mar 20221.95001.81001.81001.95001.9500250,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...