Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 24.250 | 24.250 | 23.500 | 24.250 | 24.250 | 189 |
| 2022-01-17 | 24.250 | 24.250 | 23.500 | 24.250 | 24.250 | 401 |
| 2022-01-14 | 25.250 | 25.500 | 23.500 | 24.250 | 24.250 | 37,012 |
| 2022-01-13 | 25.250 | 25.250 | 24.750 | 25.250 | 25.250 | 2,000 |
| 2022-01-12 | 25.250 | 25.250 | 24.000 | 25.250 | 25.250 | 3,443 |
| 2022-01-11 | 25.250 | 25.250 | 24.000 | 25.250 | 25.250 | 90,025 |
| 2022-01-10 | 25.250 | 25.250 | 24.000 | 25.250 | 25.250 | 189 |
| 2022-01-07 | 25.250 | 25.250 | 24.000 | 25.250 | 25.250 | 1,236 |
| 2022-01-06 | 25.250 | 25.250 | 24.000 | 25.250 | 25.250 | 71 |
| 2022-01-05 | 25.250 | 25.250 | 24.000 | 25.250 | 25.250 | 31 |
| 2022-01-04 | 25.250 | 25.250 | 24.000 | 25.250 | 25.250 | 1,128 |
| 2021-12-31 | 25.250 | 25.250 | 24.000 | 25.250 | 25.250 | 129 |
| 2021-12-30 | 25.250 | 25.250 | 24.000 | 25.250 | 25.250 | 15 |
| 2021-12-29 | 25.250 | 25.250 | 23.000 | 25.250 | 25.250 | 10,000 |
| 2021-12-24 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2021-12-23 | 25.250 | 25.400 | 25.250 | 25.250 | 25.250 | 20,954 |
| 2021-12-22 | 25.250 | 25.400 | 25.250 | 25.250 | 25.250 | 203 |
| 2021-12-21 | 25.500 | 26.500 | 24.000 | 25.250 | 25.250 | 4,110 |
| 2021-12-20 | 25.500 | 25.500 | 24.000 | 25.500 | 25.500 | 105 |
| 2021-12-17 | 25.500 | 25.500 | 24.000 | 25.500 | 25.500 | 1,362 |
| 2021-12-16 | 25.000 | 27.000 | 24.000 | 25.500 | 25.500 | 3,929 |
| 2021-12-15 | 25.000 | 25.000 | 24.000 | 25.000 | 25.000 | 3,018 |
| 2021-12-14 | 25.000 | 25.175 | 24.000 | 25.000 | 25.000 | 4,154 |
| 2021-12-13 | 25.000 | 25.000 | 24.000 | 25.000 | 25.000 | 4,591 |
| 2021-12-10 | 25.000 | 25.000 | 24.000 | 25.000 | 25.000 | 125 |
| 2021-12-09 | 25.000 | 25.000 | 24.000 | 25.000 | 25.000 | 35 |
| 2021-12-08 | 25.000 | 25.200 | 24.000 | 25.000 | 25.000 | 3,429 |
| 2021-12-07 | 25.000 | 26.000 | 24.000 | 25.000 | 25.000 | 945 |
| 2021-12-06 | 25.000 | 25.000 | 24.000 | 25.000 | 25.000 | 723 |
| 2021-12-03 | 25.000 | 25.400 | 24.000 | 25.000 | 25.000 | 47,679 |
| 2021-12-02 | 25.000 | 26.000 | 23.250 | 25.000 | 25.000 | 63,113 |
| 2021-12-01 | 23.730 | 25.740 | 23.730 | 25.000 | 25.000 | 73,932 |
| 2021-11-30 | 23.500 | 23.500 | 23.000 | 23.500 | 23.500 | 1,015 |
| 2021-11-29 | 23.500 | 23.500 | 23.000 | 23.500 | 23.500 | 8 |
| 2021-11-26 | 23.500 | 23.500 | 23.000 | 23.500 | 23.500 | 2,965 |
| 2021-11-25 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2021-11-24 | 23.500 | 23.500 | 22.000 | 23.500 | 23.500 | 25,159 |
| 2021-11-23 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2021-11-22 | 24.000 | 24.000 | 23.000 | 24.000 | 24.000 | 3,348 |
| 2021-11-19 | 23.750 | 24.000 | 23.000 | 24.000 | 24.000 | 11,133 |
| 2021-11-18 | 23.500 | 23.750 | 23.000 | 23.750 | 23.750 | 1,113 |
| 2021-11-17 | 23.750 | 23.950 | 23.000 | 23.750 | 23.750 | 840 |
| 2021-11-16 | 23.750 | 23.950 | 23.000 | 23.750 | 23.750 | 2,637 |
| 2021-11-15 | 23.750 | 23.750 | 23.000 | 23.750 | 23.750 | 1 |
| 2021-11-12 | 24.000 | 24.500 | 23.000 | 23.750 | 23.750 | 17,205 |
| 2021-11-11 | 24.000 | 24.000 | 23.000 | 24.000 | 24.000 | 42,500 |
| 2021-11-10 | 24.500 | 24.500 | 24.000 | 24.500 | 24.500 | 6,014 |
| 2021-11-09 | 25.000 | 25.000 | 23.000 | 24.500 | 24.500 | 45,515 |
| 2021-11-08 | 25.000 | 25.000 | 24.020 | 25.000 | 25.000 | 2,124 |
| 2021-11-05 | 25.500 | 27.000 | 24.000 | 25.000 | 25.000 | 51,993 |
| 2021-11-04 | 24.500 | 24.500 | 24.250 | 24.500 | 24.500 | 1,920 |
| 2021-11-03 | 24.500 | 24.740 | 24.250 | 24.500 | 24.500 | 14,387 |
| 2021-11-02 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2021-11-01 | 24.000 | 25.000 | 23.000 | 24.500 | 24.500 | 85,307 |
| 2021-10-29 | 24.000 | 24.000 | 23.000 | 24.000 | 24.000 | 13,078 |
| 2021-10-28 | 24.000 | 24.000 | 23.000 | 24.000 | 24.000 | 4,394 |
| 2021-10-27 | 23.500 | 24.700 | 23.000 | 24.000 | 24.000 | 73,903 |
| 2021-10-26 | 22.750 | 23.000 | 22.750 | 22.750 | 22.750 | 36,108 |
| 2021-10-25 | 22.500 | 22.750 | 22.500 | 22.500 | 22.500 | 20,000 |
| 2021-10-22 | 22.500 | 22.740 | 22.000 | 22.500 | 22.500 | 21,000 |
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.