Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 6.000 | 6.500 | 5.500 | 6.100 | 6.100 | 244,888 |
| 2024-08-29 | 6.000 | 6.090 | 5.500 | 6.000 | 6.000 | 102,301 |
| 2024-08-28 | 6.000 | 6.500 | 5.000 | 5.150 | 5.150 | 249,346 |
| 2024-08-27 | 6.500 | 7.000 | 5.000 | 5.500 | 5.500 | 730,310 |
| 2024-08-23 | 4.750 | 7.000 | 4.500 | 6.500 | 6.500 | 1,316,170 |
| 2024-08-22 | 4.500 | 4.900 | 4.000 | 4.500 | 4.500 | 1,264,380 |
| 2024-08-21 | 4.500 | 5.000 | 3.500 | 4.100 | 4.100 | 550,159 |
| 2024-08-20 | 6.000 | 6.750 | 3.500 | 4.500 | 4.500 | 3,092,148 |
| 2024-08-19 | 8.250 | 8.400 | 8.000 | 8.000 | 8.000 | 78,076 |
| 2024-08-16 | 8.250 | 8.400 | 8.000 | 8.250 | 8.250 | 80,450 |
| 2024-08-15 | 8.300 | 8.452 | 8.000 | 8.250 | 8.250 | 106,314 |
| 2024-08-14 | 7.750 | 8.450 | 7.700 | 8.300 | 8.300 | 471,746 |
| 2024-08-13 | 7.625 | 7.940 | 7.265 | 7.750 | 7.750 | 422,004 |
| 2024-08-12 | 7.625 | 7.625 | 7.265 | 7.625 | 7.625 | 1,517 |
| 2024-08-09 | 7.625 | 7.625 | 7.275 | 7.625 | 7.625 | 12,733 |
| 2024-08-08 | 7.625 | 7.625 | 7.275 | 7.625 | 7.625 | 29,411 |
| 2024-08-07 | 7.625 | 7.625 | 7.475 | 7.625 | 7.625 | 19,986 |
| 2024-08-06 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2024-08-05 | 7.500 | 7.625 | 7.364 | 7.625 | 7.625 | 264 |
| 2024-08-02 | 7.625 | 7.700 | 7.625 | 7.625 | 7.625 | 387 |
| 2024-08-01 | 7.625 | 7.700 | 7.265 | 7.625 | 7.625 | 4,990 |
| 2024-07-31 | 7.625 | 7.625 | 7.265 | 7.625 | 7.625 | 6,003 |
| 2024-07-30 | 7.625 | 8.000 | 7.250 | 7.625 | 7.625 | 47 |
| 2024-07-29 | 7.625 | 7.625 | 7.265 | 7.625 | 7.625 | 2,630 |
| 2024-07-26 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2024-07-25 | 7.625 | 7.625 | 7.265 | 7.625 | 7.625 | 23,393 |
| 2024-07-24 | 7.625 | 7.625 | 7.250 | 7.625 | 7.625 | 11,964 |
| 2024-07-23 | 7.625 | 7.700 | 7.250 | 7.625 | 7.625 | 601 |
| 2024-07-22 | 7.750 | 8.000 | 7.250 | 7.625 | 7.625 | 75,440 |
| 2024-07-19 | 7.250 | 8.000 | 6.500 | 7.750 | 7.750 | 69,562 |
| 2024-07-18 | 7.875 | 7.875 | 7.750 | 7.875 | 7.875 | 10,418 |
| 2024-07-17 | 8.125 | 8.125 | 7.750 | 8.125 | 8.125 | 787 |
| 2024-07-16 | 8.125 | 8.450 | 7.750 | 8.125 | 8.125 | 631 |
| 2024-07-15 | 8.000 | 8.198 | 7.580 | 7.750 | 7.750 | 40,961 |
| 2024-07-12 | 8.000 | 8.380 | 7.555 | 8.000 | 8.000 | 1,059 |
| 2024-07-11 | 8.000 | 8.000 | 7.990 | 8.000 | 8.000 | 2,500 |
| 2024-07-10 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 49,134 |
| 2024-07-09 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 52,386 |
| 2024-07-08 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-07-05 | 8.250 | 8.250 | 7.950 | 8.250 | 8.250 | 15 |
| 2024-07-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 2,500 |
| 2024-07-03 | 8.250 | 8.250 | 8.010 | 8.250 | 8.250 | 3,557 |
| 2024-07-02 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 1,156 |
| 2024-07-01 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 48,739 |
| 2024-06-28 | 8.500 | 8.500 | 7.850 | 8.500 | 8.500 | 11,915 |
| 2024-06-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-06-26 | 8.500 | 8.500 | 7.850 | 8.500 | 8.500 | 30,198 |
| 2024-06-25 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 12,986 |
| 2024-06-24 | 8.500 | 8.585 | 8.500 | 8.500 | 8.500 | 2,643 |
| 2024-06-21 | 8.500 | 8.500 | 8.020 | 8.500 | 8.500 | 1,000 |
| 2024-06-20 | 8.500 | 8.500 | 8.020 | 8.500 | 8.500 | 83 |
| 2024-06-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-06-18 | 8.500 | 8.675 | 8.000 | 8.500 | 8.500 | 14,583 |
| 2024-06-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-06-14 | 8.550 | 8.550 | 8.000 | 8.500 | 8.500 | 162,863 |
| 2024-06-13 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 909 |
| 2024-06-12 | 9.000 | 9.250 | 8.000 | 8.750 | 8.750 | 263,559 |
| 2024-06-11 | 9.000 | 9.000 | 8.750 | 9.000 | 9.000 | 97,720 |
| 2024-06-10 | 9.125 | 9.125 | 8.775 | 9.125 | 9.125 | 9,296 |
| 2024-06-07 | 9.000 | 9.500 | 8.500 | 9.125 | 9.125 | 22,465 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.