Shuka Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	10.500	11.333	10.000	11.000	11.000	263,008
2023-09-18	11.100	11.100	10.500	10.500	10.500	211,189
2023-09-15	12.000	12.000	11.150	11.250	11.250	171,122
2023-09-14	12.500	12.500	11.000	12.000	12.000	325,109
2023-09-13	12.250	12.800	12.100	12.500	12.500	83,765
2023-09-12	12.750	12.800	12.000	12.250	12.250	363,289
2023-09-11	13.250	13.400	12.500	12.750	12.750	126,952
2023-09-08	13.500	14.000	13.000	13.250	13.250	93,889
2023-09-07	13.250	13.500	12.000	13.500	13.500	316,581
2023-09-06	14.000	14.000	13.005	13.250	13.250	62,853
2023-09-05	13.750	14.200	13.500	13.750	13.750	57,717
2023-09-04	14.175	14.175	13.500	13.750	13.750	140,192
2023-09-01	14.250	14.500	14.000	14.250	14.250	174,017
2023-08-31	14.250	14.500	14.000	14.250	14.250	174,017
2023-08-30	14.250	14.250	13.000	14.250	14.250	545,397
2023-08-29	14.250	14.500	14.000	14.250	14.250	20,266
2023-08-25	14.500	14.800	13.700	14.250	14.250	339,453
2023-08-24	14.750	15.000	14.000	15.000	15.000	315,249
2023-08-23	14.750	14.980	14.500	14.750	14.750	219,140
2023-08-22	14.500	15.000	14.150	14.750	14.750	371,451
2023-08-21	13.250	14.500	13.125	14.500	14.500	340,731
2023-08-18	13.500	13.800	13.000	13.250	13.250	40,194
2023-08-17	13.500	13.950	13.000	13.000	13.000	480,996
2023-08-16	13.250	14.000	12.566	13.500	13.500	1,026,105
2023-08-15	12.500	13.400	11.515	13.300	13.300	629,380
2023-08-14	12.325	13.500	12.325	12.500	12.500	618,643
2023-08-11	12.250	12.375	11.746	12.250	12.250	560,553
2023-08-10	13.148	13.148	12.000	12.250	12.250	340,157
2023-08-09	12.750	13.670	12.500	13.250	13.250	912,867
2023-08-08	12.000	13.000	12.000	12.750	12.750	404,075
2023-08-07	11.500	12.400	11.000	11.500	11.500	279,495
2023-08-04	11.000	11.940	11.000	11.500	11.500	256,729
2023-08-03	10.500	11.400	10.000	11.000	11.000	157,091
2023-08-02	11.000	11.080	10.000	10.500	10.500	454,263
2023-08-01	11.000	11.140	10.550	11.000	11.000	216,888
2023-07-31	11.000	11.500	10.500	11.000	11.000	309,308
2023-07-28	11.000	11.300	10.510	11.000	11.000	70,957
2023-07-27	11.000	11.400	10.550	11.000	11.000	582,351
2023-07-26	10.750	11.400	10.650	11.200	11.200	614,084
2023-07-25	11.000	11.074	10.500	10.750	10.750	539,458
2023-07-24	11.500	11.700	10.500	11.000	11.000	515,186
2023-07-21	12.000	12.000	10.550	11.500	11.500	455,994
2023-07-20	12.500	12.890	11.510	12.000	12.000	913,005
2023-07-19	10.000	12.800	9.825	12.500	12.500	1,307,462
2023-07-18	8.875	10.400	8.850	10.000	10.000	513,727
2023-07-17	9.000	9.000	8.625	8.875	8.875	117,082
2023-07-14	9.125	9.238	8.750	9.125	9.125	184,152
2023-07-13	8.750	9.190	8.000	8.000	8.000	1,597,691
2023-07-12	8.750	8.750	8.550	8.750	8.750	25,120
2023-07-11	8.750	8.840	8.500	8.750	8.750	434,736
2023-07-10	9.250	9.700	8.500	9.000	9.000	237,630
2023-07-07	9.125	9.500	8.788	9.250	9.250	118,221
2023-07-06	9.125	9.125	8.750	9.125	9.125	424,579
2023-07-05	9.250	9.450	9.000	9.250	9.250	119,122
2023-07-04	9.250	9.400	8.750	9.250	9.250	364,206
2023-07-03	8.750	9.500	8.560	9.250	9.250	1,197,447
2023-06-30	8.500	9.000	8.000	8.750	8.750	1,612,247
2023-06-29	8.500	9.200	8.000	8.250	8.250	600,570
2023-06-28	9.000	9.000	8.000	9.000	9.000	958,842
2023-06-27	9.375	9.500	8.500	9.000	9.000	234,824

← NewerPage 14 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.