Shuka Minerals Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	10.700	10.700	9.550	10.000	10.000	212,961
2024-03-07	11.250	12.000	10.550	11.000	11.000	338,592
2024-03-06	9.750	11.500	9.000	11.250	11.250	813,327
2024-03-05	10.000	10.000	9.200	9.200	9.200	202,256
2024-03-04	9.500	10.500	9.300	10.000	10.000	387,402
2024-03-01	9.500	10.000	9.000	9.500	9.500	185,066
2024-02-29	9.500	9.750	9.165	9.500	9.500	220,229
2024-02-28	9.500	9.695	9.160	9.500	9.500	33,941
2024-02-27	9.500	9.830	9.100	9.500	9.500	147,118
2024-02-26	9.500	9.900	9.000	9.500	9.500	32,160
2024-02-23	10.000	10.000	9.000	9.500	9.500	216,735
2024-02-22	10.000	10.000	9.650	10.000	10.000	103,691
2024-02-21	9.555	10.000	9.555	10.000	10.000	138,307
2024-02-20	9.500	9.900	9.150	9.500	9.500	35,707
2024-02-19	9.500	9.880	9.010	9.500	9.500	211,737
2024-02-16	9.500	9.898	9.350	9.500	9.500	139,819
2024-02-15	9.750	10.500	9.000	9.500	9.500	536,515
2024-02-14	10.520	10.520	9.370	9.750	9.750	245,858
2024-02-13	10.900	10.900	10.520	10.750	10.750	61,631
2024-02-12	11.000	11.000	10.628	11.000	11.000	51,847
2024-02-09	11.000	11.500	10.000	11.000	11.000	268,796
2024-02-08	9.250	12.000	9.000	11.500	11.500	1,904,631
2024-02-07	9.250	9.250	9.020	9.250	9.250	50
2024-02-06	10.250	10.500	9.000	9.250	9.250	769,899
2024-02-05	10.400	10.400	9.660	10.250	10.250	103,610
2024-02-02	10.750	10.750	10.100	10.750	10.750	53,552
2024-02-01	10.750	10.750	10.139	10.750	10.750	15,000
2024-01-31	10.750	11.500	10.030	10.750	10.750	17,426
2024-01-30	10.750	10.750	10.100	10.750	10.750	25,492
2024-01-29	10.750	11.500	10.315	10.750	10.750	29,269
2024-01-26	10.950	10.950	10.203	10.750	10.750	72,576
2024-01-25	11.000	11.300	9.700	11.000	11.000	23,695
2024-01-24	10.250	11.000	10.020	10.750	10.750	452,869
2024-01-23	10.250	10.500	9.300	9.300	9.300	77,520
2024-01-22	10.637	10.637	10.020	10.250	10.250	82,632
2024-01-19	10.750	10.750	10.365	10.750	10.750	16,824
2024-01-18	11.000	11.071	10.500	10.750	10.750	185,300
2024-01-17	11.000	11.250	10.550	11.000	11.000	56,505
2024-01-16	11.250	11.250	10.970	11.250	11.250	59,001
2024-01-15	10.770	11.250	10.750	11.250	11.250	125,637
2024-01-12	11.250	11.475	11.250	11.250	11.250	49,074
2024-01-11	11.250	11.475	11.250	11.250	11.250	43,416
2024-01-10	11.500	11.695	11.000	11.250	11.250	150,573
2024-01-09	11.500	12.000	11.444	11.500	11.500	15,653
2024-01-08	11.750	12.200	11.100	11.500	11.500	271,576
2024-01-05	11.750	12.000	11.611	11.750	11.750	230,749
2024-01-04	11.750	11.975	11.010	11.750	11.750	339,052
2024-01-03	11.850	11.850	11.525	11.750	11.750	171,634
2024-01-02	10.050	12.425	10.050	12.000	12.000	424,390
2023-12-29	10.000	10.500	9.724	10.000	10.000	65,654
2023-12-28	10.250	10.500	10.000	10.250	10.250	137,552
2023-12-27	10.000	10.500	10.000	10.250	10.250	301,838
2023-12-22	9.950	9.950	9.500	9.500	9.500	160,354
2023-12-21	10.000	10.240	9.688	10.000	10.000	56,360
2023-12-20	10.250	10.475	9.620	10.000	10.000	155,688
2023-12-19	10.500	10.889	10.100	10.250	10.250	109,723
2023-12-18	10.250	10.950	10.125	10.500	10.500	642,042
2023-12-15	9.800	10.845	9.800	10.250	10.250	434,160
2023-12-14	9.500	9.800	9.400	9.500	9.500	144,626
2023-12-13	9.500	9.950	9.330	9.500	9.500	163,589

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.