Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 7.500 | 7.500 | 7.000 | 7.375 | 7.375 | 110,000 |
| 2022-12-29 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 29 |
| 2022-12-28 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 27 |
| 2022-12-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-12-22 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 19 |
| 2022-12-21 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 7 |
| 2022-12-20 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 153 |
| 2022-12-19 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 40 |
| 2022-12-16 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 27 |
| 2022-12-15 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 75 |
| 2022-12-14 | 7.750 | 7.750 | 7.740 | 7.750 | 7.750 | 12,919 |
| 2022-12-13 | 7.750 | 7.800 | 7.000 | 7.750 | 7.750 | 59,101 |
| 2022-12-12 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 25 |
| 2022-12-09 | 7.750 | 8.000 | 7.250 | 7.750 | 7.750 | 40,013 |
| 2022-12-08 | 8.000 | 8.500 | 7.100 | 7.750 | 7.750 | 220,259 |
| 2022-12-07 | 8.000 | 8.090 | 7.510 | 8.000 | 8.000 | 10,980 |
| 2022-12-06 | 8.250 | 9.000 | 7.500 | 8.000 | 8.000 | 251,914 |
| 2022-12-05 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2022-12-02 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2022-12-01 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 818 |
| 2022-11-30 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 798 |
| 2022-11-29 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 3 |
| 2022-11-28 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 35,749 |
| 2022-11-25 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 6,492 |
| 2022-11-24 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 7 |
| 2022-11-23 | 10.500 | 10.750 | 10.000 | 10.500 | 10.500 | 39,860 |
| 2022-11-22 | 10.500 | 10.500 | 10.150 | 10.500 | 10.500 | 814 |
| 2022-11-21 | 10.500 | 11.000 | 10.150 | 10.500 | 10.500 | 60 |
| 2022-11-18 | 11.000 | 11.130 | 10.250 | 10.500 | 10.500 | 60,710 |
| 2022-11-17 | 11.000 | 11.000 | 10.510 | 11.000 | 11.000 | 193 |
| 2022-11-16 | 11.000 | 11.150 | 10.500 | 11.000 | 11.000 | 10,032 |
| 2022-11-15 | 11.000 | 11.000 | 10.550 | 11.000 | 11.000 | 20,000 |
| 2022-11-14 | 10.845 | 11.000 | 10.845 | 11.000 | 11.000 | 25,000 |
| 2022-11-11 | 10.500 | 10.850 | 10.500 | 10.500 | 10.500 | 4,120 |
| 2022-11-10 | 10.500 | 10.500 | 10.150 | 10.500 | 10.500 | 14,790 |
| 2022-11-09 | 11.750 | 11.970 | 10.250 | 10.500 | 10.500 | 128,201 |
| 2022-11-08 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 10,042 |
| 2022-11-07 | 12.250 | 12.250 | 11.500 | 12.000 | 12.000 | 256 |
| 2022-11-04 | 12.250 | 12.250 | 11.200 | 12.000 | 12.000 | 27,233 |
| 2022-11-03 | 12.500 | 13.000 | 11.200 | 12.250 | 12.250 | 156,553 |
| 2022-11-02 | 13.000 | 13.200 | 12.100 | 12.500 | 12.500 | 173,176 |
| 2022-11-01 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2022-10-31 | 13.000 | 13.000 | 12.500 | 13.000 | 13.000 | 1,003 |
| 2022-10-28 | 13.000 | 13.200 | 13.000 | 13.000 | 13.000 | 113 |
| 2022-10-27 | 13.000 | 13.000 | 12.500 | 13.000 | 13.000 | 35,157 |
| 2022-10-26 | 13.500 | 13.700 | 13.000 | 13.500 | 13.500 | 5,107 |
| 2022-10-25 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 694 |
| 2022-10-24 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 14,268 |
| 2022-10-21 | 13.500 | 13.800 | 13.000 | 13.500 | 13.500 | 17,932 |
| 2022-10-20 | 13.900 | 13.900 | 13.000 | 13.500 | 13.500 | 13,900 |
| 2022-10-19 | 14.500 | 14.821 | 12.750 | 14.000 | 14.000 | 109,390 |
| 2022-10-18 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2022-10-17 | 14.750 | 14.880 | 13.600 | 14.500 | 14.500 | 44,379 |
| 2022-10-14 | 14.750 | 14.880 | 14.000 | 14.750 | 14.750 | 7,338 |
| 2022-10-13 | 14.750 | 15.500 | 14.000 | 14.750 | 14.750 | 85,687 |
| 2022-10-12 | 13.250 | 14.900 | 12.500 | 14.500 | 14.500 | 114,298 |
| 2022-10-11 | 12.500 | 16.000 | 12.500 | 13.250 | 13.250 | 1,053,033 |
| 2022-10-10 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 500 |
| 2022-10-07 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 12 |
| 2022-10-06 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 30,014 |
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.