Shuka Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	9.066	9.900	9.066	9.500	9.500	328,721
2023-12-11	9.000	9.300	8.650	9.000	9.000	19,938
2023-12-08	9.000	9.300	8.650	9.000	9.000	23,148
2023-12-07	9.000	9.450	8.600	9.000	9.000	102,465
2023-12-06	9.000	9.000	8.600	9.000	9.000	17,705
2023-12-05	9.250	9.350	9.000	9.000	9.000	10,000
2023-12-04	8.975	9.388	8.975	9.250	9.250	242,034
2023-12-01	9.015	9.015	8.510	8.750	8.750	77,517
2023-11-30	9.250	9.475	9.000	9.250	9.250	65,079
2023-11-29	9.250	9.475	9.111	9.250	9.250	20,166
2023-11-28	9.750	9.789	9.050	9.250	9.250	167,594
2023-11-27	9.900	9.900	9.550	9.750	9.750	124,616
2023-11-24	10.000	10.000	9.550	10.000	10.000	2,832
2023-11-23	10.000	10.500	9.500	10.000	10.000	261,525
2023-11-22	10.000	10.500	9.825	10.000	10.000	298,593
2023-11-21	10.000	10.500	9.720	10.000	10.000	60,758
2023-11-20	10.500	11.000	9.650	10.000	10.000	591,022
2023-11-17	10.250	10.711	10.010	10.500	10.500	318,912
2023-11-16	10.500	11.000	10.000	10.250	10.250	156,875
2023-11-15	11.000	11.500	10.000	10.500	10.500	181,984
2023-11-14	9.250	11.640	9.000	10.600	10.600	1,666,460
2023-11-13	9.250	9.345	8.350	9.250	9.250	309,619
2023-11-10	9.250	9.390	9.000	9.000	9.000	112,490
2023-11-09	9.250	9.400	9.170	9.250	9.250	7,000
2023-11-08	9.250	9.400	9.170	9.250	9.250	40,391
2023-11-07	9.000	9.490	9.000	9.250	9.250	596,190
2023-11-06	8.750	8.790	8.510	8.750	8.750	92,491
2023-11-03	8.895	8.895	8.500	8.750	8.750	128,645
2023-11-02	9.250	9.388	9.000	9.000	9.000	109,532
2023-11-01	9.720	9.720	9.150	9.250	9.250	73,678
2023-10-31	9.750	10.000	9.500	10.000	10.000	38,054
2023-10-30	9.750	9.750	9.495	9.750	9.750	75,615
2023-10-27	9.500	9.750	9.220	9.750	9.750	43,564
2023-10-26	10.000	10.200	9.100	9.500	9.500	271,353
2023-10-25	10.000	10.500	9.666	10.000	10.000	539,787
2023-10-24	9.750	10.500	9.666	10.000	10.000	280,299
2023-10-23	8.750	10.000	8.680	9.500	9.500	1,511,660
2023-10-20	8.750	8.750	8.150	8.750	8.750	205,454
2023-10-19	9.000	9.000	8.500	9.000	9.000	184,223
2023-10-18	9.000	9.400	8.550	9.000	9.000	52,161
2023-10-17	9.000	9.400	8.550	9.000	9.000	4,416
2023-10-16	8.750	9.000	8.250	9.000	9.000	94,531
2023-10-13	9.010	9.010	8.500	8.750	8.750	43,855
2023-10-12	9.250	9.250	9.000	9.250	9.250	4,822
2023-10-11	9.250	9.500	9.000	9.250	9.250	80,075
2023-10-10	9.250	9.700	9.010	9.250	9.250	11,210
2023-10-09	9.250	9.250	9.250	9.250	9.250	0
2023-10-06	9.250	9.444	9.000	9.250	9.250	37,514
2023-10-05	9.250	9.450	9.250	9.250	9.250	32,223
2023-10-04	9.800	9.800	9.100	9.100	9.100	71,621
2023-10-03	8.730	10.250	8.730	10.000	10.000	330,338
2023-10-02	8.500	8.700	8.000	8.500	8.500	153,580
2023-09-29	8.500	8.500	8.350	8.500	8.500	15,128
2023-09-28	8.750	8.750	8.000	8.750	8.750	56,127
2023-09-27	8.750	8.980	8.520	8.750	8.750	13,049
2023-09-26	9.250	9.350	8.510	8.750	8.750	68,802
2023-09-25	9.375	9.375	9.000	9.250	9.250	119,499
2023-09-22	9.750	9.890	9.555	9.750	9.750	171,449
2023-09-21	10.500	10.640	9.750	9.750	9.750	256,596
2023-09-20	11.000	11.298	10.250	10.500	10.500	214,339

← NewerPage 13 of 22 · 1,265 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.