Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.250 | 8.000 | 7.250 | 7.250 | 7.250 | 101,470 |
| 2024-11-21 | 7.250 | 7.250 | 6.630 | 7.250 | 7.250 | 3 |
| 2024-11-20 | 7.250 | 7.600 | 6.500 | 7.250 | 7.250 | 6,668 |
| 2024-11-19 | 7.250 | 7.500 | 6.600 | 7.250 | 7.250 | 12,971 |
| 2024-11-18 | 7.500 | 8.000 | 6.650 | 7.250 | 7.250 | 126,921 |
| 2024-11-15 | 7.500 | 7.940 | 7.010 | 7.500 | 7.500 | 2,262 |
| 2024-11-14 | 7.750 | 7.950 | 7.000 | 7.500 | 7.500 | 1,547 |
| 2024-11-13 | 7.750 | 8.005 | 7.000 | 7.750 | 7.750 | 806 |
| 2024-11-12 | 7.750 | 8.500 | 7.000 | 7.750 | 7.750 | 9,218 |
| 2024-11-11 | 7.750 | 8.500 | 7.000 | 7.750 | 7.750 | 78,059 |
| 2024-11-08 | 7.750 | 7.750 | 7.350 | 7.750 | 7.750 | 830,000 |
| 2024-11-07 | 7.973 | 7.973 | 7.300 | 7.750 | 7.750 | 30,941 |
| 2024-11-06 | 7.510 | 8.200 | 7.510 | 8.000 | 8.000 | 251,823 |
| 2024-11-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-11-04 | 7.250 | 8.000 | 7.150 | 7.250 | 7.250 | 22,633 |
| 2024-11-01 | 7.250 | 7.889 | 7.250 | 7.250 | 7.250 | 264 |
| 2024-10-31 | 7.000 | 7.889 | 6.750 | 7.250 | 7.250 | 122,727 |
| 2024-10-30 | 6.750 | 7.340 | 6.000 | 7.000 | 7.000 | 95,171 |
| 2024-10-29 | 6.750 | 6.750 | 6.000 | 6.750 | 6.750 | 66 |
| 2024-10-28 | 6.750 | 7.500 | 6.000 | 6.750 | 6.750 | 8,232 |
| 2024-10-25 | 6.750 | 7.250 | 6.275 | 6.750 | 6.750 | 84,454 |
| 2024-10-24 | 6.750 | 7.500 | 6.000 | 6.750 | 6.750 | 252 |
| 2024-10-23 | 6.750 | 7.349 | 6.485 | 6.750 | 6.750 | 36,447 |
| 2024-10-22 | 6.750 | 7.363 | 6.350 | 6.750 | 6.750 | 37,725 |
| 2024-10-21 | 6.750 | 6.750 | 6.350 | 6.750 | 6.750 | 2 |
| 2024-10-18 | 6.750 | 7.380 | 6.000 | 6.750 | 6.750 | 455,920 |
| 2024-10-17 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 95,027 |
| 2024-10-16 | 7.500 | 7.500 | 6.000 | 7.000 | 7.000 | 972,886 |
| 2024-10-15 | 7.750 | 7.750 | 7.333 | 7.750 | 7.750 | 1,000 |
| 2024-10-14 | 7.750 | 8.400 | 7.150 | 7.750 | 7.750 | 80,645 |
| 2024-10-11 | 7.500 | 8.000 | 7.100 | 7.750 | 7.750 | 126,480 |
| 2024-10-10 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 254,694 |
| 2024-10-09 | 8.000 | 8.500 | 7.000 | 7.750 | 7.750 | 121,240 |
| 2024-10-08 | 7.390 | 8.500 | 7.390 | 8.000 | 8.000 | 197,817 |
| 2024-10-07 | 6.250 | 7.400 | 6.000 | 7.250 | 7.250 | 342,943 |
| 2024-10-04 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 167,176 |
| 2024-10-03 | 7.250 | 7.500 | 6.000 | 6.500 | 6.500 | 138,048 |
| 2024-10-02 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 51,947 |
| 2024-10-01 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 271,074 |
| 2024-09-30 | 7.750 | 8.000 | 7.650 | 7.750 | 7.750 | 35,797 |
| 2024-09-27 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 110,188 |
| 2024-09-26 | 7.750 | 8.000 | 7.510 | 7.750 | 7.750 | 39,700 |
| 2024-09-25 | 7.750 | 7.950 | 7.525 | 7.750 | 7.750 | 19,461 |
| 2024-09-24 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 29,032 |
| 2024-09-23 | 7.750 | 7.750 | 7.525 | 7.750 | 7.750 | 41,533 |
| 2024-09-20 | 8.250 | 8.500 | 7.525 | 7.750 | 7.750 | 108,475 |
| 2024-09-19 | 8.250 | 8.500 | 8.000 | 8.500 | 8.500 | 12,040 |
| 2024-09-18 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 140,934 |
| 2024-09-17 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 51,241 |
| 2024-09-16 | 7.500 | 8.850 | 7.250 | 8.500 | 8.500 | 367,405 |
| 2024-09-13 | 7.500 | 8.000 | 7.100 | 7.500 | 7.500 | 685 |
| 2024-09-12 | 8.000 | 8.500 | 7.000 | 7.250 | 7.250 | 128,211 |
| 2024-09-11 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 60,114 |
| 2024-09-10 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 2,020 |
| 2024-09-09 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 409,244 |
| 2024-09-06 | 7.500 | 8.300 | 6.850 | 7.750 | 7.750 | 119,384 |
| 2024-09-05 | 6.750 | 7.890 | 6.150 | 7.500 | 7.500 | 179,835 |
| 2024-09-04 | 6.750 | 7.500 | 6.000 | 6.750 | 6.750 | 153,700 |
| 2024-09-03 | 6.500 | 7.500 | 6.000 | 7.000 | 7.000 | 209,276 |
| 2024-09-02 | 6.250 | 7.000 | 6.250 | 6.350 | 6.350 | 319,488 |
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.