Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 9.000 | 9.000 | 8.675 | 9.000 | 9.000 | 56,725 |
| 2024-06-05 | 8.750 | 9.250 | 8.500 | 9.000 | 9.000 | 161,872 |
| 2024-06-04 | 10.000 | 10.000 | 8.500 | 8.600 | 8.600 | 444,632 |
| 2024-06-03 | 11.250 | 11.400 | 10.000 | 10.500 | 10.500 | 72,961 |
| 2024-05-31 | 11.000 | 11.500 | 10.300 | 11.250 | 11.250 | 47,183 |
| 2024-05-30 | 11.000 | 11.200 | 10.550 | 11.000 | 11.000 | 30,533 |
| 2024-05-29 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 117,921 |
| 2024-05-28 | 10.750 | 11.500 | 9.800 | 10.300 | 10.300 | 610,650 |
| 2024-05-24 | 10.000 | 10.350 | 9.500 | 10.000 | 10.000 | 434,408 |
| 2024-05-23 | 10.000 | 10.350 | 9.500 | 10.000 | 10.000 | 5,649 |
| 2024-05-22 | 10.000 | 10.380 | 9.620 | 10.000 | 10.000 | 22,911 |
| 2024-05-21 | 10.000 | 10.480 | 9.300 | 10.000 | 10.000 | 76,024 |
| 2024-05-20 | 10.000 | 10.250 | 9.700 | 10.000 | 10.000 | 58,739 |
| 2024-05-17 | 10.000 | 10.050 | 9.655 | 10.000 | 10.000 | 82,975 |
| 2024-05-16 | 10.000 | 10.050 | 9.500 | 10.000 | 10.000 | 80,550 |
| 2024-05-15 | 10.250 | 10.300 | 9.500 | 9.800 | 9.800 | 206,429 |
| 2024-05-14 | 10.000 | 10.490 | 10.000 | 10.250 | 10.250 | 95,786 |
| 2024-05-13 | 9.500 | 10.490 | 8.800 | 10.000 | 10.000 | 295,712 |
| 2024-05-10 | 8.750 | 9.900 | 8.500 | 9.500 | 9.500 | 154,888 |
| 2024-05-09 | 9.000 | 9.225 | 8.500 | 8.750 | 8.750 | 292,378 |
| 2024-05-08 | 9.000 | 9.475 | 8.550 | 9.000 | 9.000 | 128,505 |
| 2024-05-07 | 8.750 | 8.990 | 8.500 | 8.600 | 8.600 | 122,881 |
| 2024-05-03 | 9.710 | 9.710 | 8.500 | 8.750 | 8.750 | 218,698 |
| 2024-05-02 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 36,191 |
| 2024-05-01 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 4,662 |
| 2024-04-30 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 10,136 |
| 2024-04-29 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 25,676 |
| 2024-04-26 | 10.000 | 10.500 | 9.566 | 10.000 | 10.000 | 169,307 |
| 2024-04-25 | 10.000 | 10.000 | 9.566 | 10.000 | 10.000 | 31,202 |
| 2024-04-24 | 10.000 | 10.000 | 9.566 | 10.000 | 10.000 | 160 |
| 2024-04-23 | 10.000 | 10.000 | 9.566 | 10.000 | 10.000 | 29,739 |
| 2024-04-22 | 10.000 | 10.000 | 9.565 | 10.000 | 10.000 | 129,522 |
| 2024-04-19 | 10.000 | 10.480 | 9.565 | 10.000 | 10.000 | 57,946 |
| 2024-04-18 | 9.725 | 10.000 | 9.725 | 10.000 | 10.000 | 115,049 |
| 2024-04-17 | 9.750 | 10.000 | 9.250 | 9.500 | 9.500 | 142,736 |
| 2024-04-16 | 10.000 | 10.000 | 9.510 | 9.750 | 9.750 | 6,783 |
| 2024-04-15 | 10.000 | 10.198 | 9.520 | 10.000 | 10.000 | 56,979 |
| 2024-04-12 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 29,653 |
| 2024-04-11 | 10.250 | 10.400 | 9.500 | 10.000 | 10.000 | 26,862 |
| 2024-04-10 | 9.750 | 10.600 | 9.500 | 10.250 | 10.250 | 548,119 |
| 2024-04-09 | 10.250 | 10.500 | 9.625 | 9.750 | 9.750 | 143,789 |
| 2024-04-08 | 10.500 | 10.980 | 10.010 | 10.250 | 10.250 | 89,131 |
| 2024-04-05 | 10.750 | 11.000 | 10.150 | 10.600 | 10.600 | 342,822 |
| 2024-04-04 | 10.600 | 11.000 | 10.600 | 10.600 | 10.600 | 498,336 |
| 2024-04-03 | 10.250 | 10.400 | 9.800 | 9.800 | 9.800 | 83,823 |
| 2024-04-02 | 10.250 | 10.500 | 10.125 | 10.250 | 10.250 | 48,751 |
| 2024-03-28 | 11.250 | 11.350 | 10.000 | 11.000 | 11.000 | 293,962 |
| 2024-03-27 | 11.780 | 11.780 | 11.010 | 11.250 | 11.250 | 153,645 |
| 2024-03-26 | 11.250 | 12.200 | 11.000 | 12.000 | 12.000 | 460,643 |
| 2024-03-25 | 11.250 | 11.369 | 11.020 | 11.250 | 11.250 | 81,249 |
| 2024-03-22 | 11.250 | 12.000 | 11.020 | 11.250 | 11.250 | 109,377 |
| 2024-03-21 | 11.500 | 12.000 | 11.020 | 11.250 | 11.250 | 130,861 |
| 2024-03-20 | 12.000 | 12.490 | 11.500 | 11.500 | 11.500 | 117,514 |
| 2024-03-19 | 12.000 | 12.200 | 11.000 | 12.000 | 12.000 | 212,461 |
| 2024-03-18 | 12.000 | 12.500 | 11.138 | 12.000 | 12.000 | 450,289 |
| 2024-03-15 | 10.750 | 12.500 | 10.500 | 12.250 | 12.250 | 1,415,313 |
| 2024-03-14 | 10.750 | 10.925 | 10.400 | 10.750 | 10.750 | 202,764 |
| 2024-03-13 | 10.750 | 11.200 | 10.203 | 10.750 | 10.750 | 266,985 |
| 2024-03-12 | 10.135 | 11.000 | 10.135 | 10.750 | 10.750 | 319,677 |
| 2024-03-11 | 10.000 | 10.500 | 9.610 | 10.000 | 10.000 | 45,004 |
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.