Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 20,114 |
| 2022-10-04 | 10.750 | 11.000 | 10.725 | 11.000 | 11.000 | 9,268 |
| 2022-10-03 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 694 |
| 2022-09-30 | 10.750 | 10.750 | 10.725 | 10.750 | 10.750 | 466 |
| 2022-09-29 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 30,475 |
| 2022-09-28 | 11.000 | 11.000 | 10.000 | 11.000 | 11.000 | 20,998 |
| 2022-09-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2022-09-26 | 11.000 | 11.250 | 10.500 | 10.500 | 10.500 | 225,240 |
| 2022-09-23 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2022-09-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2022-09-21 | 11.000 | 11.150 | 10.500 | 11.000 | 11.000 | 13,735 |
| 2022-09-20 | 11.000 | 11.150 | 10.500 | 11.000 | 11.000 | 3,241 |
| 2022-09-16 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 1 |
| 2022-09-15 | 11.000 | 11.200 | 10.500 | 11.000 | 11.000 | 11,770 |
| 2022-09-14 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 77,867 |
| 2022-09-13 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 2,000 |
| 2022-09-12 | 10.500 | 11.250 | 10.500 | 11.000 | 11.000 | 6,149 |
| 2022-09-09 | 11.250 | 11.500 | 10.310 | 11.000 | 11.000 | 7,558 |
| 2022-09-08 | 11.250 | 11.375 | 11.250 | 11.250 | 11.250 | 300 |
| 2022-09-07 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 159 |
| 2022-09-06 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2022-09-05 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 382 |
| 2022-09-02 | 11.250 | 11.250 | 11.200 | 11.250 | 11.250 | 3,303 |
| 2022-09-01 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 42 |
| 2022-08-31 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2022-08-30 | 11.250 | 11.250 | 10.550 | 11.250 | 11.250 | 19,530 |
| 2022-08-26 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2022-08-25 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2022-08-24 | 11.750 | 12.500 | 11.000 | 11.750 | 11.750 | 427,579 |
| 2022-08-23 | 11.750 | 12.500 | 11.000 | 11.750 | 11.750 | 35,080 |
| 2022-08-22 | 11.750 | 12.500 | 11.000 | 11.750 | 11.750 | 9,193 |
| 2022-08-19 | 11.750 | 11.950 | 11.150 | 11.750 | 11.750 | 10,863 |
| 2022-08-18 | 11.250 | 12.500 | 11.000 | 11.750 | 11.750 | 29,832 |
| 2022-08-17 | 11.750 | 12.000 | 10.778 | 11.250 | 11.250 | 65,145 |
| 2022-08-16 | 13.500 | 13.500 | 11.010 | 11.750 | 11.750 | 358,744 |
| 2022-08-15 | 13.750 | 14.500 | 13.165 | 13.750 | 13.750 | 71,760 |
| 2022-08-12 | 13.750 | 13.750 | 13.000 | 13.750 | 13.750 | 30,000 |
| 2022-08-11 | 13.750 | 13.900 | 13.000 | 13.750 | 13.750 | 5,405 |
| 2022-08-10 | 13.750 | 13.900 | 13.000 | 13.750 | 13.750 | 20,505 |
| 2022-08-09 | 13.250 | 13.880 | 13.000 | 13.750 | 13.750 | 47,126 |
| 2022-08-08 | 14.250 | 14.500 | 13.000 | 13.250 | 13.250 | 36,191 |
| 2022-08-05 | 13.250 | 14.350 | 13.100 | 14.250 | 14.250 | 74,430 |
| 2022-08-04 | 14.000 | 14.000 | 12.500 | 13.250 | 13.250 | 144,323 |
| 2022-08-03 | 13.400 | 16.500 | 13.400 | 14.250 | 14.250 | 884,864 |
| 2022-08-02 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2022-08-01 | 12.750 | 12.850 | 12.000 | 12.500 | 12.500 | 5,421 |
| 2022-07-29 | 12.500 | 12.500 | 12.150 | 12.500 | 12.500 | 226 |
| 2022-07-28 | 12.500 | 12.850 | 12.500 | 12.500 | 12.500 | 206 |
| 2022-07-27 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2022-07-26 | 12.500 | 12.500 | 12.150 | 12.500 | 12.500 | 4 |
| 2022-07-25 | 12.500 | 12.500 | 12.150 | 12.500 | 12.500 | 2,063 |
| 2022-07-22 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2022-07-21 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2022-07-20 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 66 |
| 2022-07-19 | 12.500 | 12.500 | 12.150 | 12.500 | 12.500 | 2,255 |
| 2022-07-18 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2022-07-15 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2022-07-14 | 12.500 | 12.500 | 12.150 | 12.500 | 12.500 | 553 |
| 2022-07-13 | 12.500 | 12.500 | 12.150 | 12.500 | 12.500 | 10,000 |
| 2022-07-12 | 12.500 | 12.950 | 12.500 | 12.500 | 12.500 | 2,509 |
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.