Shuka Minerals Plc (SKA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:48AM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 9.72 | 9.72 | 9.50 | 9.72 | 9.72 | 965 |
| May 20, 2024 | 10.00 | 10.25 | 9.70 | 10.00 | 10.00 | 58,739 |
| May 17, 2024 | 10.00 | 10.05 | 9.65 | 10.00 | 10.00 | 82,975 |
| May 16, 2024 | 10.00 | 10.05 | 9.50 | 10.00 | 10.00 | 80,550 |
| May 15, 2024 | 10.25 | 10.30 | 9.50 | 9.80 | 9.80 | 206,429 |
| May 14, 2024 | 10.00 | 10.49 | 10.00 | 10.25 | 10.25 | 95,786 |
| May 13, 2024 | 9.50 | 10.49 | 8.80 | 10.00 | 10.00 | 295,712 |
| May 10, 2024 | 8.75 | 9.90 | 8.50 | 9.50 | 9.50 | 154,888 |
| May 09, 2024 | 9.00 | 9.23 | 8.50 | 8.75 | 8.75 | 292,378 |
| May 08, 2024 | 9.00 | 9.48 | 8.55 | 9.00 | 9.00 | 128,505 |
| May 07, 2024 | 8.75 | 8.99 | 8.50 | 8.60 | 8.60 | 122,881 |
| May 03, 2024 | 10.00 | 9.71 | 8.50 | 8.75 | 8.75 | 218,698 |
| May 02, 2024 | 10.00 | 9.75 | 9.50 | 10.00 | 10.00 | 36,191 |
| May 01, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 4,662 |
| Apr 30, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 10,136 |
| Apr 29, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 25,676 |
| Apr 26, 2024 | 10.00 | 10.50 | 9.57 | 10.00 | 10.00 | 169,307 |
| Apr 25, 2024 | 10.00 | 9.88 | 9.57 | 10.00 | 10.00 | 31,202 |
| Apr 24, 2024 | 10.00 | 9.57 | 9.57 | 10.00 | 10.00 | 160 |
| Apr 23, 2024 | 10.00 | 9.88 | 9.57 | 10.00 | 10.00 | 29,739 |
| Apr 22, 2024 | 10.00 | 9.95 | 9.56 | 10.00 | 10.00 | 129,522 |
| Apr 19, 2024 | 10.00 | 10.48 | 9.56 | 10.00 | 10.00 | 57,946 |
| Apr 18, 2024 | 9.50 | 9.74 | 9.73 | 10.00 | 10.00 | 115,049 |
| Apr 17, 2024 | 9.75 | 10.00 | 9.25 | 9.50 | 9.50 | 142,736 |
| Apr 16, 2024 | 10.00 | 10.00 | 9.51 | 9.75 | 9.75 | 6,783 |
| Apr 15, 2024 | 10.00 | 10.20 | 9.52 | 10.00 | 10.00 | 56,979 |
| Apr 12, 2024 | 10.00 | 9.80 | 9.50 | 10.00 | 10.00 | 29,653 |
| Apr 11, 2024 | 10.25 | 10.40 | 9.50 | 10.00 | 10.00 | 26,862 |
| Apr 10, 2024 | 9.75 | 10.60 | 9.50 | 10.25 | 10.25 | 548,119 |
| Apr 09, 2024 | 10.25 | 10.50 | 9.63 | 9.75 | 9.75 | 143,789 |
| Apr 08, 2024 | 10.50 | 10.98 | 10.01 | 10.25 | 10.25 | 89,131 |
| Apr 05, 2024 | 10.75 | 11.00 | 10.15 | 10.60 | 10.60 | 342,822 |
| Apr 04, 2024 | 10.25 | 11.00 | 10.60 | 10.60 | 10.60 | 498,336 |
| Apr 03, 2024 | 10.25 | 10.40 | 9.80 | 9.80 | 9.80 | 83,823 |
| Apr 02, 2024 | 10.25 | 10.50 | 10.13 | 10.25 | 10.25 | 48,751 |
| Mar 28, 2024 | 11.25 | 11.35 | 10.00 | 11.00 | 11.00 | 293,962 |
| Mar 27, 2024 | 12.00 | 11.78 | 11.01 | 11.25 | 11.25 | 153,645 |
| Mar 26, 2024 | 11.25 | 12.20 | 11.00 | 12.00 | 12.00 | 460,643 |
| Mar 25, 2024 | 11.25 | 11.37 | 11.02 | 11.25 | 11.25 | 81,249 |
| Mar 22, 2024 | 11.25 | 12.00 | 11.02 | 11.25 | 11.25 | 109,377 |
| Mar 21, 2024 | 11.50 | 12.00 | 11.02 | 11.25 | 11.25 | 130,861 |
| Mar 20, 2024 | 12.00 | 12.49 | 11.73 | 11.50 | 11.50 | 117,514 |
| Mar 19, 2024 | 12.00 | 12.20 | 11.00 | 12.00 | 12.00 | 212,461 |
| Mar 18, 2024 | 12.00 | 12.50 | 11.14 | 12.00 | 12.00 | 450,289 |
| Mar 15, 2024 | 10.75 | 12.50 | 10.50 | 12.25 | 12.25 | 1,415,313 |
| Mar 14, 2024 | 10.75 | 10.93 | 10.40 | 10.75 | 10.75 | 202,764 |
| Mar 13, 2024 | 10.75 | 11.20 | 10.20 | 10.75 | 10.75 | 266,985 |
| Mar 12, 2024 | 10.00 | 11.00 | 10.14 | 10.75 | 10.75 | 319,677 |
| Mar 11, 2024 | 10.00 | 10.50 | 9.61 | 10.00 | 10.00 | 45,004 |
| Mar 08, 2024 | 11.00 | 10.70 | 9.55 | 10.00 | 10.00 | 212,961 |
| Mar 07, 2024 | 11.25 | 12.00 | 10.55 | 11.00 | 11.00 | 338,592 |
| Mar 06, 2024 | 9.75 | 11.50 | 9.00 | 11.25 | 11.25 | 813,327 |
| Mar 05, 2024 | 10.00 | 10.00 | 9.20 | 9.20 | 9.20 | 202,256 |
| Mar 04, 2024 | 9.50 | 10.50 | 9.30 | 10.00 | 10.00 | 387,402 |
| Mar 01, 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 185,066 |
| Feb 29, 2024 | 9.50 | 9.75 | 9.16 | 9.50 | 9.50 | 220,229 |
| Feb 28, 2024 | 9.50 | 9.69 | 9.16 | 9.50 | 9.50 | 33,941 |
| Feb 27, 2024 | 9.50 | 9.83 | 9.10 | 9.50 | 9.50 | 147,118 |
| Feb 26, 2024 | 9.50 | 9.90 | 9.00 | 9.50 | 9.50 | 32,160 |
| Feb 23, 2024 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | 216,735 |
| Feb 22, 2024 | 10.00 | 9.97 | 9.65 | 10.00 | 10.00 | 103,691 |
| Feb 21, 2024 | 9.50 | 9.99 | 9.56 | 10.00 | 10.00 | 138,307 |
| Feb 20, 2024 | 9.50 | 9.90 | 9.15 | 9.50 | 9.50 | 35,707 |
| Feb 19, 2024 | 9.50 | 9.88 | 9.01 | 9.50 | 9.50 | 211,737 |
| Feb 16, 2024 | 9.50 | 9.90 | 9.35 | 9.50 | 9.50 | 139,819 |
| Feb 15, 2024 | 9.75 | 10.50 | 9.00 | 9.50 | 9.50 | 536,515 |
| Feb 14, 2024 | 10.75 | 10.52 | 9.37 | 9.75 | 9.75 | 245,858 |
| Feb 13, 2024 | 11.00 | 10.90 | 10.52 | 10.75 | 10.75 | 61,631 |
| Feb 12, 2024 | 11.00 | 11.00 | 10.63 | 11.00 | 11.00 | 51,847 |
| Feb 09, 2024 | 11.00 | 11.50 | 10.00 | 11.00 | 11.00 | 268,796 |
| Feb 08, 2024 | 9.25 | 12.00 | 9.00 | 11.50 | 11.50 | 1,904,631 |
| Feb 07, 2024 | 9.25 | 9.02 | 9.02 | 9.25 | 9.25 | 50 |
| Feb 06, 2024 | 10.25 | 10.50 | 9.00 | 9.25 | 9.25 | 769,899 |
| Feb 05, 2024 | 10.75 | 10.40 | 9.66 | 10.25 | 10.25 | 103,610 |
| Feb 02, 2024 | 10.75 | 10.66 | 10.10 | 10.75 | 10.75 | 53,552 |
| Feb 01, 2024 | 10.75 | 10.68 | 10.14 | 10.75 | 10.75 | 15,000 |
| Jan 31, 2024 | 10.75 | 11.50 | 10.03 | 10.75 | 10.75 | 17,426 |
| Jan 30, 2024 | 10.75 | 10.74 | 10.10 | 10.75 | 10.75 | 25,492 |
| Jan 29, 2024 | 10.75 | 11.50 | 10.31 | 10.75 | 10.75 | 29,269 |
| Jan 26, 2024 | 11.00 | 10.95 | 10.20 | 10.75 | 10.75 | 72,576 |
| Jan 25, 2024 | 11.00 | 11.30 | 9.70 | 11.00 | 11.00 | 23,695 |
| Jan 24, 2024 | 10.25 | 11.00 | 10.02 | 10.75 | 10.75 | 452,869 |
| Jan 23, 2024 | 10.25 | 10.50 | 9.30 | 9.30 | 9.30 | 77,520 |
| Jan 22, 2024 | 10.75 | 10.64 | 10.02 | 10.25 | 10.25 | 82,632 |
| Jan 19, 2024 | 10.75 | 10.50 | 10.36 | 10.75 | 10.75 | 16,824 |
| Jan 18, 2024 | 11.00 | 11.07 | 10.50 | 10.75 | 10.75 | 185,300 |
| Jan 17, 2024 | 11.00 | 11.25 | 10.55 | 11.00 | 11.00 | 56,505 |
| Jan 16, 2024 | 11.25 | 11.12 | 10.97 | 11.25 | 11.25 | 59,001 |
| Jan 15, 2024 | 10.77 | 11.10 | 10.75 | 11.25 | 11.25 | 125,637 |
| Jan 12, 2024 | 11.25 | 11.48 | 11.27 | 11.25 | 11.25 | 49,074 |
| Jan 11, 2024 | 11.25 | 11.48 | 11.27 | 11.25 | 11.25 | 43,416 |
| Jan 10, 2024 | 11.50 | 11.69 | 11.00 | 11.25 | 11.25 | 150,573 |
| Jan 09, 2024 | 11.50 | 12.00 | 11.44 | 11.50 | 11.50 | 15,653 |
| Jan 08, 2024 | 11.75 | 12.20 | 11.10 | 11.50 | 11.50 | 271,576 |
| Jan 05, 2024 | 11.75 | 12.00 | 11.61 | 11.75 | 11.75 | 230,749 |
| Jan 04, 2024 | 11.75 | 11.98 | 11.01 | 11.75 | 11.75 | 339,052 |
| Jan 03, 2024 | 12.00 | 11.85 | 11.52 | 11.75 | 11.75 | 171,634 |
| Jan 02, 2024 | 10.00 | 12.43 | 10.05 | 12.00 | 12.00 | 424,390 |
| Dec 29, 2023 | 10.00 | 10.50 | 9.72 | 10.00 | 10.00 | 65,654 |
| Dec 28, 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 137,552 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.