Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 7.000 | 7.250 | 7.000 | 7.000 | 7.000 | 68 |
| 2023-03-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-23 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 30 |
| 2023-03-22 | 6.970 | 7.000 | 6.970 | 7.000 | 7.000 | 200,400 |
| 2023-03-21 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 46 |
| 2023-03-20 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 3,707 |
| 2023-03-17 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 6,223 |
| 2023-03-16 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-03-15 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 11,480 |
| 2023-03-14 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 9,224 |
| 2023-03-13 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 4,145 |
| 2023-03-10 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 133 |
| 2023-03-09 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-03-08 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 4,444 |
| 2023-03-07 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 15,100 |
| 2023-03-06 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 129 |
| 2023-03-03 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-03-02 | 6.875 | 6.875 | 6.300 | 6.875 | 6.875 | 55,148 |
| 2023-03-01 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 620 |
| 2023-02-28 | 7.125 | 7.500 | 6.750 | 7.125 | 7.125 | 183 |
| 2023-02-27 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 38,472 |
| 2023-02-24 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 26 |
| 2023-02-23 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 2,108 |
| 2023-02-22 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 10,060 |
| 2023-02-21 | 7.125 | 7.500 | 6.750 | 7.125 | 7.125 | 3,526 |
| 2023-02-20 | 7.125 | 7.125 | 7.000 | 7.125 | 7.125 | 10,050 |
| 2023-02-17 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 3,000 |
| 2023-02-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2,655 |
| 2023-02-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-02-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-02-13 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 6,427 |
| 2023-02-10 | 7.250 | 7.250 | 6.500 | 7.250 | 7.250 | 75,007 |
| 2023-02-09 | 8.375 | 8.687 | 7.000 | 7.250 | 7.250 | 159,956 |
| 2023-02-08 | 8.375 | 8.375 | 7.750 | 8.375 | 8.375 | 107 |
| 2023-02-07 | 8.375 | 8.375 | 7.750 | 8.375 | 8.375 | 15 |
| 2023-02-06 | 8.375 | 9.000 | 7.775 | 8.375 | 8.375 | 4,705 |
| 2023-02-03 | 8.375 | 8.375 | 7.750 | 8.375 | 8.375 | 1,321 |
| 2023-02-02 | 8.375 | 8.375 | 7.750 | 8.375 | 8.375 | 19,060 |
| 2023-02-01 | 8.375 | 8.375 | 8.340 | 8.375 | 8.375 | 2,275 |
| 2023-01-31 | 7.750 | 9.000 | 7.750 | 8.375 | 8.375 | 39,819 |
| 2023-01-30 | 7.750 | 8.000 | 7.515 | 7.750 | 7.750 | 594 |
| 2023-01-27 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 7,500 |
| 2023-01-26 | 7.750 | 7.900 | 7.500 | 7.750 | 7.750 | 25,467 |
| 2023-01-25 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 3 |
| 2023-01-24 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 137 |
| 2023-01-23 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 12 |
| 2023-01-20 | 7.750 | 7.830 | 7.750 | 7.750 | 7.750 | 30,000 |
| 2023-01-19 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 592 |
| 2023-01-18 | 7.750 | 7.830 | 7.750 | 7.750 | 7.750 | 10,783 |
| 2023-01-17 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 24,813 |
| 2023-01-16 | 7.750 | 7.750 | 7.505 | 7.750 | 7.750 | 15 |
| 2023-01-13 | 7.750 | 7.760 | 7.750 | 7.750 | 7.750 | 285,170 |
| 2023-01-12 | 7.625 | 7.835 | 7.500 | 7.750 | 7.750 | 79,407 |
| 2023-01-11 | 7.625 | 7.850 | 7.625 | 7.625 | 7.625 | 636 |
| 2023-01-10 | 7.625 | 7.645 | 7.250 | 7.625 | 7.625 | 400,098 |
| 2023-01-09 | 7.625 | 8.000 | 7.005 | 7.625 | 7.625 | 50,020 |
| 2023-01-06 | 7.625 | 8.000 | 7.625 | 7.625 | 7.625 | 37 |
| 2023-01-05 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2023-01-04 | 7.625 | 7.887 | 7.250 | 7.625 | 7.625 | 1,289 |
| 2023-01-03 | 7.625 | 7.625 | 7.300 | 7.625 | 7.625 | 150 |
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.