Shuka Minerals PLC Share History

Shuka Minerals PLC Share Price history. The following table shows end-of-day data SKA historical share prices for Shuka Minerals PLC, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SKA.L
Share Price SKA.L
Charts SKA.L
Trades SKA.L
History Compare
SKA.L SKA.L
Share News SKA.L
RNS SKA.L
Accounts

Date	Open	High	Low	Close	Volume
2026-06-23	3.30	3.30	2.95	2.95	809,288
2026-06-22	3.30	3.30	3.30	3.30	128,190
2026-06-19	3.35	3.35	3.30	3.30	347,179
2026-06-18	3.65	3.65	3.35	3.35	322,576
2026-06-17	3.80	3.80	3.40	3.40	1,127,466
2026-06-16	3.85	4.25	3.80	3.80	2,460,351
2026-06-15	3.30	3.85	3.30	3.85	3,019,475
2026-06-12	2.65	3.55	2.65	3.30	3,752,841
2026-06-11	2.65	2.65	2.65	2.65	284,396
2026-06-10	2.65	2.65	2.65	2.65	879,086
2026-06-09	2.80	2.80	2.65	2.65	820,715
2026-06-08	3.00	3.00	2.80	2.80	1,348,549
2026-06-05	3.10	3.10	3.00	3.00	104,803
2026-06-04	2.95	3.10	2.90	3.10	3,026,793
2026-06-03	2.90	3.25	2.90	2.95	1,653,161
2026-06-02	2.90	2.90	2.85	2.85	84,253
2026-06-01	2.95	2.90	2.66	2.90	510,054
2026-05-29	2.95	2.95	2.95	2.95	273,945
2026-05-28	2.95	2.95	2.95	2.95	93,388
2026-05-27	3.05	3.05	2.95	2.95	455,221
2026-05-26	2.90	3.05	2.90	3.05	571,289
2026-05-25	2.90	2.90	2.90	2.90	0
2026-05-22	2.95	2.95	2.90	2.90	347,831
2026-05-21	3.00	3.00	2.95	2.95	721,145
2026-05-20	2.80	2.80	2.80	2.80	226
2026-05-19	2.80	2.80	2.80	2.80	9,894
2026-05-18	2.90	2.90	2.80	2.80	156,511
2026-05-15	2.90	2.90	2.90	2.90	419,715
2026-05-14	2.80	2.90	2.80	2.90	797,659
2026-05-13	2.80	2.80	2.80	2.80	211,126
2026-05-12	2.90	2.90	2.70	2.80	612,538
2026-05-11	2.90	2.90	2.90	2.90	318,313
2026-05-08	3.25	3.25	2.90	2.90	284,433
2026-05-07	3.25	3.25	3.25	3.25	169,841
2026-05-06	3.35	3.35	3.25	3.25	773,220
2026-05-05	3.35	3.35	3.35	3.35	20,851
2026-05-04	3.35	3.35	3.35	3.35	0
2026-05-01	3.35	3.35	3.35	3.35	96,451
2026-04-30	3.35	3.35	3.35	3.35	410,785
2026-04-29	3.60	3.60	3.35	3.35	619,078
2026-04-28	3.35	3.35	3.30	3.30	250,120
2026-04-27	2.90	3.40	3.40	3.40	1,223,073
2026-04-24	2.80	3.15	2.80	2.90	2,101,448
2026-04-23	2.75	2.75	2.75	2.75	342,573
2026-04-22	2.75	2.75	2.75	2.75	165,808
2026-04-21	2.65	2.75	2.65	2.75	1,361,420
2026-04-20	2.65	2.65	2.65	2.65	180,242
2026-04-17	2.65	2.65	2.65	2.65	314,888
2026-04-16	2.65	2.65	2.65	2.65	7,740
2026-04-15	2.65	2.65	2.65	2.65	717,415
2026-04-14	2.65	2.65	2.65	2.65	34,234
2026-04-13	2.65	2.65	2.65	2.65	51,825
2026-04-10	2.65	2.65	2.65	2.65	3,462
2026-04-09	2.65	2.65	2.65	2.65	150,442
2026-04-08	2.65	2.65	2.65	2.65	261,841
2026-04-07	2.65	2.65	2.65	2.65	2,247,182
2026-04-06	2.65	2.65	2.65	2.65	0
2026-04-03	2.65	2.65	2.65	2.65	0
2026-04-02	2.65	2.65	2.65	2.65	157,039
2026-04-01	2.65	2.65	2.65	2.65	2,570
2026-03-31	2.70	2.70	2.60	2.65	344,724
2026-03-30	2.70	2.70	2.60	2.60	78,831
2026-03-27	2.70	2.70	2.70	2.70	32,188
2026-03-26	2.70	2.70	2.70	2.70	41,683
2026-03-25	2.75	2.75	2.70	2.70	224,813
2026-03-24	2.80	2.80	2.75	2.75	61,408
2026-03-23	2.80	2.80	2.80	2.80	109,107
2026-03-20	2.85	2.85	2.75	2.80	262,296
2026-03-19	3.00	3.00	2.70	2.85	195,508
2026-03-18	3.00	3.00	3.00	3.00	163,629
2026-03-17	3.00	3.00	3.00	3.00	51,718
2026-03-16	3.00	3.00	3.00	3.00	25,030
2026-03-13	3.00	3.00	3.00	3.00	137,341
2026-03-12	3.00	3.00	3.00	3.00	0
2026-03-11	3.00	3.00	3.00	3.00	1,114
2026-03-10	3.00	3.00	3.00	3.00	52,066
2026-03-09	3.00	3.00	3.00	3.00	25,171
2026-03-06	3.00	3.00	3.00	3.00	133,350
2026-03-05	3.10	3.10	3.00	3.00	436,216
2026-03-04	3.15	3.15	3.05	3.10	551,190
2026-03-03	3.25	3.25	3.15	3.15	253,437
2026-03-02	3.30	3.30	3.25	3.25	1,479
2026-02-27	3.30	3.30	3.30	3.30	479,494
2026-02-26	3.30	3.30	3.25	3.25	103,971
2026-02-25	3.25	3.30	3.25	3.30	2,582,874
2026-02-24	3.15	3.20	3.12	3.15	327,085
2026-02-23	3.15	3.15	3.15	3.15	157
2026-02-20	3.20	3.20	3.15	3.15	59,248
2026-02-19	3.30	3.30	3.20	3.20	99,147
2026-02-18	3.10	3.30	3.10	3.30	714,861
2026-02-17	3.40	3.40	3.05	3.10	513,792
2026-02-16	3.40	3.40	3.40	3.40	200,000
2026-02-13	3.40	3.40	3.40	3.40	552,496
2026-02-12	3.40	3.40	3.40	3.40	91,959
2026-02-11	3.55	3.55	3.25	3.40	484,503
2026-02-10	3.55	3.60	3.55	3.55	512,349
2026-02-09	3.65	3.65	3.55	3.55	489,568
2026-02-06	3.70	3.70	3.65	3.65	388,217
2026-02-05	3.70	3.70	3.70	3.70	538,900
2026-02-04	3.70	3.70	3.70	3.70	208,131
2026-02-03	3.70	3.70	3.70	3.70	413,923
2026-02-02	3.70	3.70	3.70	3.70	452,039
2026-01-30	3.70	3.70	3.70	3.70	66,234
2026-01-29	3.70	3.70	3.70	3.70	690,634
2026-01-28	3.70	3.70	3.70	3.70	2,197,625
2026-01-27	3.65	3.80	3.65	3.75	463,234
2026-01-26	3.85	3.85	3.65	3.65	499,934
2026-01-23	4.15	4.15	3.85	3.85	811,826
2026-01-22	4.15	4.00	4.00	4.00	206,086
2026-01-21	4.15	4.15	4.15	4.15	3,737,019
2026-01-20	3.85	4.15	3.75	4.15	785,690
2026-01-19	4.25	4.00	4.00	4.00	1,114,875
2026-01-16	3.95	4.30	3.95	4.25	4,324,123
2026-01-15	3.90	3.90	3.90	3.90	779,762
2026-01-14	4.25	4.25	3.85	3.90	1,094,729
2026-01-13	5.50	5.75	4.25	4.25	2,907,253
2026-01-12	5.75	5.75	5.50	5.50	1,112,972
2026-01-09	5.75	6.00	5.75	5.75	793,934
2026-01-08	5.50	5.75	5.50	5.75	828,039
2026-01-07	5.25	5.50	4.75	5.50	586,802
2026-01-06	4.75	5.25	4.75	5.25	116,381
2026-01-05	4.75	4.75	4.75	4.75	20,265
2026-01-02	4.50	4.75	4.50	4.75	305,626
2026-01-01	4.50	4.50	4.50	4.50	0
2025-12-31	4.50	4.50	4.50	4.50	2,683
2025-12-30	4.50	4.50	4.50	4.50	31,151
2025-12-29	4.50	4.50	4.50	4.50	69,524
2025-12-26	4.50	4.50	4.50	4.50	0
2025-12-25	4.50	4.50	4.50	4.50	0
2025-12-24	4.50	4.50	4.50	4.50	65,639
2025-12-23	4.50	4.50	4.50	4.50	203,375
2025-12-22	4.50	4.50	4.50	4.50	23,695
2025-12-19	4.50	4.50	4.50	4.50	90,011
2025-12-18	4.25	4.50	4.25	4.50	15,007
2025-12-17	4.25	4.25	4.25	4.25	31,386
2025-12-16	4.25	4.25	4.25	4.25	11,559
2025-12-15	4.25	4.25	4.25	4.25	260,010
2025-12-12	4.25	4.25	4.25	4.25	51,828
2025-12-11	4.50	4.50	4.25	4.25	26,290
2025-12-10	4.50	4.50	4.50	4.50	250
2025-12-09	4.50	4.50	4.50	4.50	100,001
2025-12-08	4.50	4.50	4.50	4.50	33,275
2025-12-05	4.50	4.50	4.50	4.50	13,396
2025-12-04	4.50	4.50	4.50	4.50	547
2025-12-03	4.50	4.50	4.50	4.50	73,049
2025-12-02	4.50	4.50	4.50	4.50	2,000
2025-12-01	4.50	4.50	4.50	4.50	5
2025-11-28	4.50	4.50	4.50	4.50	20,918
2025-11-27	4.50	4.50	4.50	4.50	22,140
2025-11-26	4.50	4.50	4.50	4.50	83,125
2025-11-25	4.50	4.50	4.50	4.50	21,106
2025-11-24	4.50	4.50	4.50	4.50	159,273
2025-11-21	4.50	4.50	4.50	4.50	91
2025-11-20	4.50	4.50	4.50	4.50	87,042
2025-11-19	4.75	4.75	4.50	4.50	171,408
2025-11-18	4.75	4.75	4.50	4.50	35,987
2025-11-17	4.75	4.75	4.75	4.75	57,468
2025-11-14	4.75	4.75	4.75	4.75	2,500
2025-11-13	4.75	4.75	4.75	4.75	8,270
2025-11-12	5.00	5.00	4.75	4.75	78,531
2025-11-11	4.50	5.00	4.82	5.00	134,488
2025-11-10	4.50	4.50	4.25	4.50	687,793
2025-11-07	5.00	5.25	5.00	5.25	418,339
2025-11-06	5.00	5.00	5.00	5.00	74,923
2025-11-05	5.00	5.35	5.00	5.00	333,725
2025-11-04	5.00	5.00	5.00	5.00	35,290
2025-11-03	6.00	5.50	5.40	5.40	1,579,035
2025-10-31	6.00	6.00	6.00	6.00	38,426
2025-10-30	6.00	6.00	6.00	6.00	787
2025-10-29	6.00	6.00	6.00	6.00	57,884
2025-10-28	6.00	6.00	6.00	6.00	16,158
2025-10-27	5.75	6.00	5.50	6.00	833,900
2025-10-24	6.00	6.00	5.75	5.75	260,533
2025-10-23	6.00	6.00	6.00	6.00	54,340
2025-10-22	6.00	6.00	6.00	6.00	72,918
2025-10-21	6.50	6.50	6.00	6.00	207,832
2025-10-20	6.00	6.50	6.00	6.50	330,910
2025-10-17	5.75	6.00	5.75	6.00	713,476
2025-10-16	5.25	6.50	5.25	5.75	1,478,142
2025-10-15	5.00	5.00	5.00	5.00	88,196
2025-10-14	4.75	5.25	4.75	5.00	570,213
2025-10-13	4.00	4.75	4.00	4.75	160,049
2025-10-10	4.00	4.00	4.00	4.00	139,377
2025-10-09	4.00	4.00	4.00	4.00	230,235
2025-10-08	4.00	4.00	4.00	4.00	61,090
2025-10-07	4.00	4.00	4.00	4.00	5,020
2025-10-06	4.00	4.00	4.00	4.00	68,856
2025-10-03	4.00	4.00	4.00	4.00	2,853
2025-10-02	4.00	4.00	4.00	4.00	18,076
2025-10-01	4.00	4.00	4.00	4.00	210,456
2025-09-30	4.50	4.50	4.00	4.00	491,169
2025-09-29	4.50	4.50	4.50	4.50	153,409
2025-09-26	3.75	5.00	3.75	4.50	995,647
2025-09-25	3.75	3.75	3.75	3.75	233,171
2025-09-24	3.75	3.75	3.75	3.75	57,708
2025-09-23	3.75	3.75	3.75	3.75	29,930
2025-09-22	3.75	3.75	3.75	3.75	205,222
2025-09-19	3.75	3.75	3.75	3.75	129,176
2025-09-18	4.00	4.00	3.75	3.75	400,234
2025-09-17	4.25	4.25	4.25	4.25	362,318
2025-09-16	5.00	5.00	4.25	4.25	381,024
2025-09-15	4.25	5.00	4.25	5.00	627,106
2025-09-12	3.75	4.25	4.20	4.25	3,125,376
2025-09-11	2.75	3.50	2.75	3.50	865,091
2025-09-10	2.75	3.02	2.75	2.75	284,131
2025-09-09	2.75	2.75	2.75	2.75	55,920
2025-09-08	3.10	3.10	2.75	2.75	323,660
2025-09-05	3.10	3.10	3.00	3.10	52,857
2025-09-04	3.10	3.10	3.10	3.10	188,653
2025-09-03	3.10	3.20	3.00	3.20	641,418
2025-09-02	3.10	3.10	3.10	3.10	88,159
2025-09-01	3.10	3.10	3.10	3.10	22,896
2025-08-29	2.75	3.10	2.75	3.10	100,903
2025-08-28	2.75	2.75	2.75	2.75	25,000
2025-08-27	2.75	2.75	2.75	2.75	85,356
2025-08-26	2.75	2.75	2.75	2.75	376,798
2025-08-25	2.75	2.75	2.75	2.75	0
2025-08-22	2.75	2.75	2.75	2.75	5,001
2025-08-21	2.75	2.75	2.75	2.75	0
2025-08-20	2.75	2.75	2.75	2.75	9,041
2025-08-19	2.75	2.75	2.75	2.75	1,200
2025-08-18	2.75	2.75	2.75	2.75	21,488
2025-08-15	2.85	2.75	2.70	2.75	117,922
2025-08-14	2.85	2.85	2.85	2.85	290,596
2025-08-13	3.10	3.10	3.10	3.10	103,691
2025-08-12	3.15	3.15	3.00	3.10	148,337
2025-08-11	3.15	3.15	3.15	3.15	182,924
2025-08-08	3.15	3.15	3.15	3.15	0
2025-08-07	3.15	3.15	3.15	3.15	33,906
2025-08-06	3.15	3.15	3.15	3.15	191,198
2025-08-05	3.15	3.15	3.15	3.15	11,671
2025-08-04	3.15	3.15	2.80	3.15	128,396
2025-08-01	3.15	2.94	2.94	2.94	525,714
2025-07-31	3.15	3.15	3.15	3.15	574,838
2025-07-30	2.85	3.15	2.85	3.15	122,917
2025-07-29	3.25	2.98	2.70	2.70	1,051,543
2025-07-28	3.25	3.25	3.20	3.25	25,648
2025-07-25	3.25	3.00	3.00	3.00	64,670
2025-07-24	3.25	3.25	3.25	3.25	63,643
2025-07-23	3.25	3.50	3.25	3.25	191,764
2025-07-22	3.25	3.25	3.20	3.25	67,874
2025-07-21	3.25	3.25	3.25	3.25	39,521
2025-07-18	3.25	3.50	3.50	3.50	9,126
2025-07-17	3.25	3.25	3.25	3.25	110,480
2025-07-16	3.25	3.25	3.25	3.25	118,330
2025-07-15	3.65	3.65	3.25	3.25	584,250
2025-07-14	3.75	3.75	3.25	3.65	652,168
2025-07-11	3.75	3.75	3.75	3.75	62,318
2025-07-10	3.75	4.00	3.75	3.75	81,000
2025-07-09	3.75	3.75	3.75	3.75	669,984
2025-07-08	4.00	4.00	3.75	3.75	45,951
2025-07-07	4.00	4.00	3.75	3.85	398,968
2025-07-04	4.25	4.25	3.80	4.00	435,585
2025-07-03	4.50	4.50	4.25	4.25	119,413
2025-07-02	4.50	4.50	4.50	4.50	223,330
2025-07-01	5.00	5.10	4.25	4.50	2,240,952
2025-06-30	5.00	5.50	5.00	5.00	195,558
2025-06-27	6.50	6.00	5.10	5.10	881,875
2025-06-26	6.50	6.50	6.50	6.50	24,073
2025-06-25	6.25	6.50	6.25	6.50	50,665
2025-06-24	6.25	6.25	6.25	6.25	28,087
2025-06-23	6.00	6.25	6.00	6.25	282,028
2025-06-20	6.00	6.00	5.50	6.00	10,536
2025-06-19	6.00	6.00	6.00	6.00	5,059
2025-06-18	6.00	6.00	6.00	6.00	10,279
2025-06-17	6.00	6.00	6.00	6.00	85,470
2025-06-16	6.00	6.00	6.00	6.00	144,804
2025-06-13	6.00	6.00	6.00	6.00	157,463
2025-06-12	6.50	6.50	6.00	6.00	584,244
2025-06-11	6.50	7.00	6.25	6.50	699,313
2025-06-10	5.50	7.50	5.50	6.50	969,497
2025-06-09	5.50	5.50	5.50	5.50	16,543
2025-06-06	5.00	5.50	5.00	5.50	489,211
2025-06-05	5.50	6.10	5.00	6.10	615,758
2025-06-04	4.00	7.25	4.00	5.50	4,100,260
2025-06-03	4.00	4.00	4.00	4.00	80,224
2025-06-02	3.50	4.00	3.50	4.00	224,581
2025-05-30	3.50	3.50	3.50	3.50	149,285
2025-05-29	3.50	3.50	3.50	3.50	13,845
2025-05-28	3.50	3.50	3.50	3.50	0
2025-05-27	3.50	3.50	3.50	3.50	88,944
2025-05-26	3.60	3.60	3.60	3.60	0
2025-05-23	3.50	3.60	3.50	3.60	450,000
2025-05-22	3.50	3.50	3.25	3.50	204,364
2025-05-21	3.50	3.50	3.50	3.50	3,076
2025-05-20	3.50	3.50	3.50	3.50	50,613
2025-05-19	3.50	3.50	3.50	3.50	0
2025-05-16	3.75	3.75	3.50	3.50	215,708
2025-05-15	3.75	3.75	3.75	3.75	111,229
2025-05-14	3.75	3.75	3.75	3.75	250,776
2025-05-13	3.50	3.80	3.80	3.80	310,845
2025-05-12	3.50	3.50	3.50	3.50	114,870
2025-05-09	3.50	3.50	3.25	3.50	354,822
2025-05-08	3.75	3.80	3.80	3.80	1,007,333
2025-05-07	3.50	3.75	3.50	3.75	1,132,588
2025-05-06	3.25	3.25	3.25	3.25	48,606
2025-05-05	3.15	3.15	3.15	3.15	0
2025-05-02	3.25	3.25	3.25	3.25	166,133
2025-05-01	3.25	3.25	3.25	3.25	128,434
2025-04-30	3.00	3.25	3.00	3.25	329,827
2025-04-29	3.00	3.00	3.00	3.00	6,669
2025-04-28	3.00	3.00	3.00	3.00	0
2025-04-25	3.00	3.00	3.00	3.00	12,106
2025-04-24	3.00	3.00	3.00	3.00	0
2025-04-23	3.00	3.00	3.00	3.00	12,883
2025-04-22	3.00	3.00	3.00	3.00	20,035
2025-04-21	3.00	3.00	3.00	3.00	0
2025-04-18	3.00	3.00	3.00	3.00	0
2025-04-17	3.00	3.00	3.00	3.00	126,567
2025-04-16	3.25	3.25	3.00	3.00	31,710
2025-04-15	3.25	3.25	3.25	3.25	18,842
2025-04-14	3.25	3.25	3.25	3.25	48,536
2025-04-11	3.25	3.25	3.25	3.25	160,449
2025-04-10	3.25	3.25	3.25	3.25	135,314
2025-04-09	3.25	3.25	3.25	3.25	110,482
2025-04-08	3.50	3.84	3.58	3.58	62,635
2025-04-07	3.50	3.50	3.50	3.50	295,579
2025-04-04	2.50	3.50	2.50	3.50	730,313
2025-04-03	2.50	2.50	2.50	2.50	95,419
2025-04-02	2.50	2.50	2.50	2.50	94,672
2025-04-01	3.25	3.25	2.75	2.75	122,916
2025-03-31	3.25	3.25	3.25	3.25	21,000
2025-03-28	3.25	3.25	3.25	3.25	207,400
2025-03-27	3.50	3.50	3.25	3.25	235,302
2025-03-26	3.50	3.50	3.50	3.50	224
2025-03-25	3.50	3.50	3.50	3.50	0
2025-03-24	3.75	3.75	3.50	3.50	236,033
2025-03-21	3.75	3.75	3.75	3.75	25,522
2025-03-20	3.75	3.75	3.75	3.75	7,885
2025-03-19	3.75	3.75	3.75	3.75	154
2025-03-18	3.75	3.75	3.75	3.75	39,170
2025-03-17	3.75	3.75	3.75	3.75	0
2025-03-14	3.75	3.75	3.75	3.75	31,202
2025-03-13	4.00	4.00	3.75	3.75	37,441
2025-03-12	4.00	4.00	4.00	4.00	14
2025-03-11	4.25	4.25	4.00	4.00	35,575
2025-03-10	4.75	4.75	4.25	4.25	202,797
2025-03-07	5.00	5.00	4.75	4.75	24,223
2025-03-06	4.75	5.40	5.00	5.00	258,002
2025-03-05	5.00	5.00	5.00	5.00	0
2025-03-04	5.00	5.00	5.00	5.00	5,100
2025-03-03	5.00	5.00	5.00	5.00	109
2025-02-28	5.00	5.00	5.00	5.00	700
2025-02-27	5.00	5.00	5.00	5.00	10,002
2025-02-26	4.75	5.00	4.75	5.00	262,302
2025-02-25	4.75	4.75	4.75	4.75	262
2025-02-24	4.75	4.75	4.75	4.75	40
2025-02-21	4.75	4.75	4.75	4.75	13
2025-02-20	4.75	4.75	4.75	4.75	1,297
2025-02-19	4.75	4.75	4.75	4.75	1,397
2025-02-18	4.75	4.75	4.75	4.75	5,000
2025-02-17	4.75	4.75	4.75	4.75	5,318
2025-02-14	4.75	4.75	4.75	4.75	2
2025-02-13	4.75	4.75	4.75	4.75	0
2025-02-12	4.75	4.75	4.75	4.75	24,328
2025-02-11	4.75	4.75	4.75	4.75	7,474
2025-02-10	4.75	4.75	4.75	4.75	0
2025-02-07	4.75	4.75	4.75	4.75	52,966
2025-02-06	4.75	4.75	4.75	4.75	9,455
2025-02-05	4.75	4.75	4.75	4.75	0
2025-02-04	4.75	4.75	4.42	4.75	73
2025-02-03	4.75	4.75	4.75	4.75	5,987
2025-01-31	4.50	4.75	4.50	4.75	2,064
2025-01-30	4.75	5.00	5.00	5.00	479
2025-01-29	4.50	4.75	4.50	4.75	459
2025-01-28	4.75	4.75	4.75	4.75	41,442
2025-01-27	4.75	4.75	4.75	4.75	15,310
2025-01-24	4.75	4.75	4.75	4.75	0
2025-01-23	4.75	4.75	4.75	4.75	22,067
2025-01-22	4.75	4.75	4.75	4.75	267,309
2025-01-21	4.75	4.75	4.75	4.75	80,622
2025-01-20	4.75	4.75	4.75	4.75	0
2025-01-17	4.75	4.75	4.75	4.75	31,836
2025-01-16	4.75	4.75	4.75	4.75	0
2025-01-15	5.00	5.00	4.50	4.75	69,516
2025-01-14	5.25	5.25	4.75	5.00	84,850
2025-01-13	5.25	5.25	5.25	5.25	45,640
2025-01-10	5.25	5.25	5.25	5.25	3
2025-01-09	5.25	5.25	5.25	5.25	0
2025-01-08	5.25	5.25	5.25	5.25	20,756
2025-01-07	5.25	5.25	5.25	5.25	20,564
2025-01-06	5.25	5.25	5.25	5.25	1,057
2025-01-03	5.25	5.25	5.25	5.25	0
2025-01-02	5.25	5.25	5.25	5.25	1,263
2025-01-01	5.25	5.25	5.25	5.25	0
2024-12-31	5.25	5.25	5.25	5.25	7,500
2024-12-30	5.25	5.25	5.25	5.25	82
2024-12-27	5.25	5.25	5.25	5.25	1,057
2024-12-26	5.25	5.25	5.25	5.25	0
2024-12-25	5.25	5.25	5.25	5.25	0
2024-12-24	5.50	5.50	5.25	5.25	126,869
2024-12-23	5.50	5.50	5.50	5.50	0
2024-12-20	5.50	5.50	5.50	5.50	363
2024-12-19	5.50	5.50	5.50	5.50	0
2024-12-18	5.50	5.50	5.50	5.50	522,166
2024-12-17	6.00	6.00	5.50	5.50	179,472
2024-12-16	7.50	7.00	6.00	6.00	359,388
2024-12-13	7.00	7.50	7.00	7.50	302,845
2024-12-12	7.00	7.00	7.00	7.00	69,973
2024-12-11	7.00	7.00	7.00	7.00	25,928
2024-12-10	7.00	7.00	7.00	7.00	51,369
2024-12-09	7.00	7.00	7.00	7.00	55,003
2024-12-06	7.00	7.00	7.00	7.00	75,718
2024-12-05	7.00	7.00	7.00	7.00	34,833
2024-12-04	7.00	7.00	7.00	7.00	59,117
2024-12-03	7.00	7.00	7.00	7.00	60,038
2024-12-02	7.25	7.50	7.00	7.00	278,468
2024-11-29	7.50	7.50	7.25	7.50	321,359
2024-11-28	7.25	7.50	7.25	7.50	339,797
2024-11-27	7.25	7.25	7.25	7.25	92
2024-11-26	7.25	7.25	7.25	7.25	217,133
2024-11-25	7.25	7.25	7.25	7.25	22,042
2024-11-22	7.25	7.25	7.25	7.25	101,470
2024-11-21	7.25	7.25	7.25	7.25	3
2024-11-20	7.25	7.25	7.25	7.25	6,668
2024-11-19	7.25	7.25	7.25	7.25	12,971
2024-11-18	7.50	7.50	7.25	7.25	126,921
2024-11-15	7.50	7.50	7.50	7.50	2,262
2024-11-14	7.75	7.75	7.10	7.50	1,547
2024-11-13	7.75	7.75	7.75	7.75	806
2024-11-12	7.75	7.75	7.75	7.75	9,218
2024-11-11	7.75	7.75	7.75	7.75	78,059
2024-11-08	7.75	7.75	7.75	7.75	830,000
2024-11-07	8.00	8.00	7.75	7.75	30,941
2024-11-06	7.25	8.00	7.25	8.00	251,823
2024-11-05	7.25	7.25	7.25	7.25	0
2024-11-04	7.25	7.25	7.25	7.25	22,633
2024-11-01	7.25	7.25	7.25	7.25	264
2024-10-31	7.00	7.25	7.00	7.25	122,727
2024-10-30	6.75	7.00	6.75	7.00	95,171
2024-10-29	6.75	6.75	6.75	6.75	66
2024-10-28	6.75	6.75	6.75	6.75	8,232
2024-10-25	6.75	6.75	6.75	6.75	84,454
2024-10-24	6.75	6.75	6.75	6.75	252
2024-10-23	6.75	6.75	6.75	6.75	36,447
2024-10-22	6.75	6.75	6.75	6.75	37,725
2024-10-21	6.75	6.75	6.75	6.75	2
2024-10-18	6.75	7.15	6.75	6.75	455,920
2024-10-17	7.00	7.00	6.75	6.75	95,027
2024-10-16	7.75	7.50	7.00	7.00	972,886
2024-10-15	7.75	7.75	7.75	7.75	1,000
2024-10-14	7.75	7.75	7.75	7.75	80,645
2024-10-11	7.50	7.75	7.50	7.75	126,480
2024-10-10	7.75	7.75	7.50	7.50	254,694
2024-10-09	8.00	8.50	7.75	7.75	121,240
2024-10-08	7.25	8.25	7.25	8.00	197,817
2024-10-07	6.25	7.25	6.25	7.25	342,943
2024-10-04	6.50	6.50	6.25	6.25	167,176
2024-10-03	7.25	7.25	6.50	6.50	138,048
2024-10-02	7.25	7.25	7.25	7.25	51,947
2024-10-01	7.50	7.50	6.75	7.25	271,074
2024-09-30	7.75	7.75	7.75	7.75	35,797
2024-09-27	7.75	7.75	7.75	7.75	110,188
2024-09-26	7.75	7.75	7.75	7.75	39,700
2024-09-25	7.75	7.75	7.75	7.75	19,461
2024-09-24	7.75	7.75	7.75	7.75	29,032
2024-09-23	7.75	7.75	7.75	7.75	41,533
2024-09-20	8.25	8.25	7.75	7.75	108,475
2024-09-19	8.25	8.50	8.50	8.50	12,040
2024-09-18	8.50	8.50	8.00	8.25	140,934
2024-09-17	8.50	8.50	8.50	8.50	51,241
2024-09-16	7.50	8.60	7.35	8.50	367,405
2024-09-13	7.10	7.50	7.10	7.50	685
2024-09-12	8.00	7.50	7.25	7.25	128,211
2024-09-11	8.00	8.00	8.00	8.00	60,114
2024-09-10	8.00	8.00	7.50	8.00	2,020
2024-09-09	7.75	8.25	7.75	8.00	409,244
2024-09-06	7.50	7.75	6.85	7.75	119,384
2024-09-05	6.75	7.50	6.15	7.50	179,835
2024-09-04	6.75	7.50	6.75	6.75	153,700
2024-09-03	6.50	7.25	6.60	7.00	209,276
2024-09-02	6.25	6.35	6.35	6.35	319,488
2024-08-30	6.00	6.10	6.10	6.10	244,888
2024-08-29	6.00	6.00	5.50	6.00	102,301
2024-08-28	6.00	5.15	5.00	5.15	249,346
2024-08-27	6.35	6.50	5.50	5.50	730,310
2024-08-26	6.50	6.50	6.50	6.50	0
2024-08-23	4.75	6.63	4.75	6.50	1,316,170
2024-08-22	4.50	4.50	4.00	4.50	1,264,380
2024-08-21	4.50	4.50	4.10	4.10	550,159
2024-08-20	6.00	4.50	3.75	4.50	3,092,148
2024-08-19	8.25	8.00	8.00	8.00	78,076
2024-08-16	8.25	8.25	8.25	8.25	80,450
2024-08-15	8.10	8.30	8.10	8.25	106,314
2024-08-14	7.75	8.30	7.70	8.30	471,746
2024-08-13	7.63	7.75	7.50	7.75	422,004
2024-08-12	7.63	7.63	7.63	7.63	1,517
2024-08-09	7.63	7.63	7.63	7.63	12,733
2024-08-08	7.63	7.63	7.63	7.63	29,411
2024-08-07	7.63	7.63	7.63	7.63	19,986
2024-08-06	7.63	7.63	7.63	7.63	0
2024-08-05	7.50	7.63	7.50	7.63	264
2024-08-02	7.63	7.63	7.63	7.63	387
2024-08-01	7.63	7.63	7.63	7.63	4,990
2024-07-31	7.63	7.63	7.63	7.63	6,003
2024-07-30	7.63	7.63	7.63	7.63	47
2024-07-29	7.63	7.63	7.63	7.63	2,630
2024-07-26	7.63	7.63	7.63	7.63	0
2024-07-25	7.63	7.63	7.63	7.63	23,393
2024-07-24	7.63	7.63	7.63	7.63	11,964
2024-07-23	7.63	7.63	7.63	7.63	601
2024-07-22	7.60	7.75	7.60	7.63	75,440
2024-07-19	7.25	7.88	7.25	7.75	69,562
2024-07-18	8.13	8.13	7.88	7.88	10,418
2024-07-17	8.13	8.13	8.13	8.13	787
2024-07-16	8.13	8.13	8.13	8.13	631
2024-07-15	8.00	7.75	7.75	7.75	40,961
2024-07-12	8.00	8.00	8.00	8.00	1,059
2024-07-11	8.00	8.00	8.00	8.00	2,500
2024-07-10	8.25	8.25	8.00	8.00	49,134
2024-07-09	8.25	8.25	8.25	8.25	52,386
2024-07-08	8.25	8.25	8.25	8.25	0
2024-07-05	7.95	8.25	7.95	8.25	15
2024-07-04	8.25	7.95	7.95	7.95	2,500
2024-07-03	8.25	8.25	8.25	8.25	3,557
2024-07-02	8.25	8.25	8.25	8.25	1,156
2024-07-01	8.50	8.50	8.25	8.25	48,739
2024-06-28	7.85	8.50	7.85	8.50	11,915
2024-06-27	8.50	8.50	8.50	8.50	0
2024-06-26	8.50	8.50	7.85	8.50	30,198
2024-06-25	8.50	8.50	8.50	8.50	12,986
2024-06-24	8.50	8.50	8.50	8.50	2,643
2024-06-21	8.50	8.50	8.50	8.50	1,000
2024-06-20	8.50	8.50	8.50	8.50	83
2024-06-19	8.50	8.50	8.50	8.50	0
2024-06-18	8.50	8.50	8.50	8.50	14,583
2024-06-17	8.50	8.50	8.50	8.50	0
2024-06-14	8.75	8.75	8.50	8.50	162,863
2024-06-13	8.75	8.75	8.75	8.75	909
2024-06-12	9.00	8.75	8.25	8.75	263,559
2024-06-11	9.13	9.13	8.88	9.00	97,720
2024-06-10	9.13	9.13	9.13	9.13	9,296
2024-06-07	9.00	9.13	9.00	9.13	22,465
2024-06-06	9.00	9.00	9.00	9.00	56,725
2024-06-05	8.75	9.25	8.75	9.00	161,872
2024-06-04	10.50	8.60	8.60	8.60	444,632
2024-06-03	11.25	11.25	10.50	10.50	72,961
2024-05-31	11.00	11.25	10.30	11.25	47,183
2024-05-30	11.00	11.00	11.00	11.00	30,533
2024-05-29	11.00	11.00	11.00	11.00	117,921
2024-05-28	9.80	11.25	9.80	10.30	610,650
2024-05-27	10.00	10.00	10.00	10.00	0
2024-05-24	10.00	10.00	10.00	10.00	434,408
2024-05-23	10.00	10.00	10.00	10.00	5,649
2024-05-22	10.00	10.00	10.00	10.00	22,911
2024-05-21	10.00	10.00	9.30	10.00	76,024
2024-05-20	10.00	10.00	10.00	10.00	58,739
2024-05-17	10.00	10.00	10.00	10.00	82,975
2024-05-16	10.00	10.00	10.00	10.00	80,550
2024-05-15	10.25	9.80	9.80	9.80	206,429
2024-05-14	10.00	10.25	10.00	10.25	95,786
2024-05-13	9.50	10.25	8.80	10.00	295,712
2024-05-10	8.75	9.50	8.75	9.50	154,888
2024-05-09	9.00	9.00	8.75	8.75	292,378
2024-05-08	9.00	9.00	9.00	9.00	128,505
2024-05-07	8.75	9.00	8.60	8.60	122,881
2024-05-06	8.75	8.75	8.75	8.75	0
2024-05-03	10.00	10.00	8.75	8.75	218,698
2024-05-02	10.00	10.00	10.00	10.00	36,191
2024-05-01	10.00	10.00	10.00	10.00	4,662
2024-04-30	10.00	10.00	10.00	10.00	10,136
2024-04-29	10.00	10.00	10.00	10.00	25,676
2024-04-26	10.00	10.00	10.00	10.00	169,307
2024-04-25	10.00	10.00	10.00	10.00	31,202
2024-04-24	10.00	10.00	10.00	10.00	160
2024-04-23	10.00	10.00	10.00	10.00	29,739
2024-04-22	10.00	10.00	10.00	10.00	129,522
2024-04-19	10.00	10.00	10.00	10.00	57,946
2024-04-18	9.50	10.00	9.50	10.00	115,049
2024-04-17	9.75	9.75	9.50	9.50	142,736
2024-04-16	10.00	10.00	9.75	9.75	6,783
2024-04-15	10.00	10.00	10.00	10.00	56,979
2024-04-12	10.00	10.00	10.00	10.00	29,653
2024-04-11	10.25	10.25	10.00	10.00	26,862
2024-04-10	9.75	10.60	10.25	10.25	548,119
2024-04-09	10.25	10.25	9.75	9.75	143,789
2024-04-08	10.50	10.60	10.00	10.25	89,131
2024-04-05	10.60	10.75	10.25	10.60	342,822
2024-04-04	10.25	10.75	10.25	10.60	498,336
2024-04-03	10.25	9.80	9.80	9.80	83,823
2024-04-02	10.25	10.25	10.25	10.25	48,751
2024-04-01	11.00	11.00	11.00	11.00	0
2024-03-29	11.00	11.00	11.00	11.00	0
2024-03-28	11.25	11.00	10.25	11.00	293,962
2024-03-27	12.00	12.00	11.25	11.25	153,645
2024-03-26	11.25	12.00	11.60	12.00	460,643
2024-03-25	11.25	11.25	11.25	11.25	81,249
2024-03-22	11.25	11.25	11.25	11.25	109,377
2024-03-21	11.50	11.50	11.25	11.25	130,861
2024-03-20	12.00	12.00	11.50	11.50	117,514
2024-03-19	12.00	12.00	11.50	12.00	212,461
2024-03-18	12.00	12.00	11.25	12.00	450,289
2024-03-15	10.75	12.25	10.75	12.25	1,415,313
2024-03-14	10.75	10.75	10.75	10.75	202,764
2024-03-13	10.75	10.75	10.75	10.75	266,985
2024-03-12	10.00	10.75	10.00	10.75	319,677
2024-03-11	10.00	10.00	10.00	10.00	45,004
2024-03-08	11.00	11.00	10.00	10.00	212,961
2024-03-07	11.25	11.50	10.75	11.00	338,592
2024-03-06	9.75	11.25	9.00	11.25	813,327
2024-03-05	10.00	10.00	9.20	9.20	202,256
2024-03-04	9.50	10.25	9.50	10.00	387,402
2024-03-01	9.50	9.50	9.50	9.50	185,066
2024-02-29	9.50	9.50	9.50	9.50	220,229
2024-02-28	9.50	9.50	9.50	9.50	33,941
2024-02-27	9.50	9.50	9.50	9.50	147,118
2024-02-26	9.50	9.50	9.50	9.50	32,160
2024-02-23	10.00	10.00	9.25	9.50	216,735
2024-02-22	10.00	10.00	10.00	10.00	103,691
2024-02-21	9.50	10.00	9.50	10.00	138,307
2024-02-20	9.50	9.50	9.50	9.50	35,707
2024-02-19	9.50	9.50	9.50	9.50	211,737
2024-02-16	9.50	9.50	9.50	9.50	139,819
2024-02-15	9.75	10.00	9.50	9.50	536,515
2024-02-14	10.75	10.75	9.75	9.75	245,858
2024-02-13	11.00	11.00	10.75	10.75	61,631
2024-02-12	11.00	11.00	11.00	11.00	51,847
2024-02-09	11.00	11.25	10.75	11.00	268,796
2024-02-08	9.25	11.50	11.00	11.50	1,904,631
2024-02-07	9.25	9.25	9.25	9.25	50
2024-02-06	10.25	10.25	9.25	9.25	769,899
2024-02-05	10.75	10.75	10.25	10.25	103,610
2024-02-02	10.75	10.75	10.75	10.75	53,552
2024-02-01	10.75	10.75	10.75	10.75	15,000
2024-01-31	10.75	10.75	10.75	10.75	17,426
2024-01-30	10.75	10.75	10.75	10.75	25,492
2024-01-29	10.75	11.50	10.75	10.75	29,269
2024-01-26	11.00	11.00	10.75	10.75	72,576
2024-01-25	11.00	11.00	9.70	11.00	23,695
2024-01-24	10.25	10.75	10.25	10.75	452,869
2024-01-23	10.25	9.30	9.30	9.30	77,520
2024-01-22	10.75	10.75	10.25	10.25	82,632
2024-01-19	10.75	10.75	10.75	10.75	16,824
2024-01-18	11.00	11.00	10.75	10.75	185,300
2024-01-17	11.00	11.00	11.00	11.00	56,505
2024-01-16	11.25	11.25	11.25	11.25	59,001
2024-01-15	11.25	11.25	11.25	11.25	125,637
2024-01-12	11.25	11.25	11.25	11.25	49,074
2024-01-11	11.25	11.25	11.25	11.25	43,416
2024-01-10	11.50	11.50	11.25	11.25	150,573
2024-01-09	11.50	11.50	11.50	11.50	15,653
2024-01-08	11.75	12.20	12.20	11.50	271,576
2024-01-05	11.75	11.75	11.75	11.75	230,749
2024-01-04	11.75	11.75	11.50	11.75	339,052
2024-01-03	12.00	12.00	11.75	11.75	171,634
2024-01-02	10.00	12.00	10.00	12.00	249,921
2024-01-01	10.00	10.00	10.00	10.00	0
2023-12-29	10.00	10.00	10.00	10.00	65,654
2023-12-28	10.25	10.25	10.25	10.25	137,552
2023-12-27	9.50	10.50	9.50	10.25	301,838
2023-12-26	9.50	9.50	9.50	9.50	0
2023-12-25	9.50	9.50	9.50	9.50	0
2023-12-22	10.00	10.00	9.50	9.50	160,354
2023-12-21	10.00	10.00	10.00	10.00	56,360
2023-12-20	10.25	10.25	10.00	10.00	155,688
2023-12-19	10.50	10.50	10.25	10.25	109,723
2023-12-18	10.25	10.75	10.25	10.50	642,042
2023-12-15	9.50	10.50	9.50	10.25	434,160
2023-12-14	9.50	9.50	9.50	9.50	144,626
2023-12-13	9.50	9.50	9.50	9.50	163,589
2023-12-12	9.00	9.50	9.00	9.50	328,721
2023-12-11	9.00	9.00	9.00	9.00	19,938
2023-12-08	9.00	9.00	9.00	9.00	23,148
2023-12-07	9.00	9.00	9.00	9.00	102,465
2023-12-06	9.00	9.00	9.00	9.00	17,705
2023-12-05	9.25	9.50	9.00	9.00	10,000
2023-12-04	8.75	9.25	8.75	9.25	242,034
2023-12-01	9.25	9.25	8.75	8.75	77,517
2023-11-30	9.25	9.25	9.25	9.25	65,079
2023-11-29	9.25	9.25	9.25	9.25	20,166
2023-11-28	9.75	9.75	9.25	9.25	167,594
2023-11-27	10.00	10.00	9.75	9.75	124,616
2023-11-24	10.00	10.00	10.00	10.00	2,832
2023-11-23	10.00	10.00	10.00	10.00	261,525
2023-11-22	10.00	10.50	10.00	10.00	298,593
2023-11-21	10.00	10.00	10.00	10.00	60,758
2023-11-20	10.50	10.50	10.00	10.00	591,022
2023-11-17	10.25	10.50	10.25	10.50	318,912
2023-11-16	10.50	10.00	10.00	10.25	156,875
2023-11-15	11.00	11.50	10.50	10.50	181,984
2023-11-14	9.25	10.60	10.60	10.60	1,666,460
2023-11-13	8.35	9.25	8.35	9.25	309,619
2023-11-10	9.25	9.00	9.00	9.00	112,490
2023-11-09	9.25	9.25	9.25	9.25	7,000
2023-11-08	9.25	9.25	9.25	9.25	40,391
2023-11-07	9.00	9.25	9.00	9.25	596,190
2023-11-06	8.75	8.75	8.75	8.75	92,491
2023-11-03	9.00	9.00	8.75	8.75	128,645
2023-11-02	9.25	9.25	9.00	9.00	109,532
2023-11-01	10.00	10.00	9.25	9.25	73,678
2023-10-31	10.00	10.00	10.00	10.00	38,054
2023-10-30	9.75	9.75	9.75	9.75	75,615
2023-10-27	9.50	9.75	9.50	9.75	43,564
2023-10-26	10.00	10.20	9.50	9.50	271,353
2023-10-25	10.00	10.00	10.00	10.00	539,787
2023-10-24	9.75	10.20	10.00	10.00	280,299
2023-10-23	8.75	9.50	9.50	9.50	1,511,660
2023-10-20	8.75	8.75	8.25	8.75	205,454
2023-10-19	9.00	9.00	8.75	9.00	184,223
2023-10-18	9.00	9.00	9.00	9.00	52,161
2023-10-17	9.00	9.00	9.00	9.00	4,416
2023-10-16	8.75	9.00	8.50	9.00	94,531
2023-10-13	9.25	9.25	8.75	8.75	43,855
2023-10-12	9.25	9.25	9.25	9.25	4,822
2023-10-11	9.25	9.50	9.25	9.25	80,075
2023-10-10	9.25	9.70	9.25	9.25	11,210
2023-10-09	9.25	9.25	9.25	9.25	0
2023-10-06	9.25	9.25	9.25	9.25	37,514
2023-10-05	9.25	9.25	9.25	9.25	32,223
2023-10-04	10.00	10.00	9.25	9.25	71,621
2023-10-03	8.50	10.00	8.50	10.00	330,338
2023-10-02	8.50	8.50	8.50	8.50	153,580
2023-09-29	8.75	8.75	8.50	8.50	15,128
2023-09-28	8.75	8.75	8.75	8.75	56,127
2023-09-27	8.75	8.75	8.75	8.75	13,049
2023-09-26	9.25	9.25	8.75	8.75	68,802
2023-09-25	9.50	9.50	9.25	9.25	119,499
2023-09-22	9.75	9.75	9.75	9.75	171,449
2023-09-21	10.50	10.50	9.75	9.75	256,596
2023-09-20	11.00	11.00	10.50	10.50	214,339
2023-09-19	10.50	11.00	10.50	11.00	263,008
2023-09-18	11.25	11.25	10.50	10.50	211,189
2023-09-15	12.00	12.00	11.25	11.25	171,122
2023-09-14	12.50	12.50	11.50	12.00	325,109
2023-09-13	12.25	12.50	12.25	12.50	83,765
2023-09-12	12.75	12.80	12.25	12.25	363,289
2023-09-11	13.25	13.25	12.75	12.75	126,952
2023-09-08	13.50	13.50	13.25	13.25	93,889
2023-09-07	13.25	13.50	12.00	13.50	316,581
2023-09-06	14.00	14.00	13.25	13.25	62,853
2023-09-05	13.75	13.75	13.75	13.75	57,717
2023-09-04	14.25	14.25	13.75	13.75	140,192
2023-09-01	14.25	14.25	14.25	14.25	148,829

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130