Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 9.750 | 9.814 | 9.110 | 9.375 | 9.375 | 980,503 |
| 2023-06-23 | 9.750 | 9.875 | 9.520 | 9.750 | 9.750 | 134,029 |
| 2023-06-22 | 9.750 | 10.000 | 9.500 | 10.000 | 10.000 | 280,930 |
| 2023-06-21 | 9.750 | 10.200 | 9.500 | 9.750 | 9.750 | 8,754 |
| 2023-06-20 | 9.750 | 10.000 | 9.250 | 9.750 | 9.750 | 320,154 |
| 2023-06-19 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 852,835 |
| 2023-06-16 | 8.500 | 10.500 | 8.260 | 10.500 | 10.500 | 1,467,290 |
| 2023-06-15 | 8.125 | 8.500 | 7.750 | 8.500 | 8.500 | 799,884 |
| 2023-06-14 | 8.125 | 8.170 | 7.840 | 8.125 | 8.125 | 102,521 |
| 2023-06-13 | 8.125 | 8.480 | 7.750 | 8.125 | 8.125 | 442,038 |
| 2023-06-12 | 7.690 | 8.500 | 7.690 | 8.125 | 8.125 | 788,194 |
| 2023-06-09 | 7.750 | 8.122 | 7.000 | 7.500 | 7.500 | 291,795 |
| 2023-06-08 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 258,446 |
| 2023-06-07 | 7.875 | 8.150 | 7.500 | 8.150 | 8.150 | 754,431 |
| 2023-06-06 | 7.750 | 8.500 | 7.500 | 7.875 | 7.875 | 430,255 |
| 2023-06-05 | 8.000 | 8.340 | 7.000 | 7.750 | 7.750 | 1,203,858 |
| 2023-06-02 | 7.400 | 8.800 | 7.400 | 8.000 | 8.000 | 3,634,924 |
| 2023-06-01 | 5.700 | 8.500 | 5.700 | 7.500 | 7.500 | 5,725,821 |
| 2023-05-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,293 |
| 2023-05-30 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 133 |
| 2023-05-26 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 2,819 |
| 2023-05-25 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 1,866 |
| 2023-05-24 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 1,884 |
| 2023-05-23 | 6.000 | 6.500 | 5.000 | 5.500 | 5.500 | 7,440 |
| 2023-05-22 | 6.000 | 6.500 | 5.000 | 6.000 | 6.000 | 150,167 |
| 2023-05-19 | 5.750 | 6.375 | 5.500 | 6.000 | 6.000 | 105,248 |
| 2023-05-18 | 5.200 | 6.000 | 5.000 | 5.750 | 5.750 | 69,401 |
| 2023-05-17 | 4.750 | 5.000 | 4.420 | 4.950 | 4.950 | 429,223 |
| 2023-05-16 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 18,071 |
| 2023-05-15 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 6 |
| 2023-05-12 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 1,065 |
| 2023-05-11 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 48,182 |
| 2023-05-10 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 100 |
| 2023-05-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-05-05 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 3,914 |
| 2023-05-04 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 1,064 |
| 2023-05-03 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 454 |
| 2023-05-02 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 256 |
| 2023-04-28 | 4.750 | 4.900 | 4.500 | 4.750 | 4.750 | 66,068 |
| 2023-04-27 | 4.750 | 4.900 | 4.500 | 4.750 | 4.750 | 4,850 |
| 2023-04-26 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 100,026 |
| 2023-04-25 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 66 |
| 2023-04-24 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 47,481 |
| 2023-04-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-04-20 | 5.000 | 5.000 | 4.600 | 5.000 | 5.000 | 1,059 |
| 2023-04-19 | 5.000 | 5.000 | 4.600 | 5.000 | 5.000 | 58 |
| 2023-04-18 | 5.000 | 5.500 | 4.600 | 5.000 | 5.000 | 60,091 |
| 2023-04-17 | 5.000 | 5.200 | 4.600 | 5.000 | 5.000 | 2,369 |
| 2023-04-14 | 4.750 | 5.000 | 4.300 | 5.000 | 5.000 | 429,550 |
| 2023-04-13 | 5.000 | 5.000 | 4.550 | 4.750 | 4.750 | 128,000 |
| 2023-04-12 | 5.250 | 5.500 | 4.550 | 5.000 | 5.000 | 130,255 |
| 2023-04-11 | 5.450 | 5.450 | 5.018 | 5.250 | 5.250 | 162,023 |
| 2023-04-06 | 4.875 | 5.213 | 4.875 | 4.875 | 4.875 | 4,457 |
| 2023-04-05 | 4.875 | 4.875 | 4.700 | 4.875 | 4.875 | 1,760 |
| 2023-04-04 | 4.750 | 5.250 | 4.700 | 4.875 | 4.875 | 4,938 |
| 2023-04-03 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 2,260 |
| 2023-03-31 | 5.000 | 5.000 | 4.650 | 4.750 | 4.750 | 12,376 |
| 2023-03-30 | 5.500 | 5.500 | 5.000 | 5.250 | 5.250 | 1,291,818 |
| 2023-03-29 | 6.250 | 6.250 | 5.500 | 5.750 | 5.750 | 45,215 |
| 2023-03-28 | 6.500 | 6.500 | 6.000 | 6.375 | 6.375 | 45,007 |
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.