Shuka Minerals Share History

Shuka Minerals Share Price history. The following table shows end-of-day data SKA historical share prices for Shuka Minerals, 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
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
Sondrel Plc (SND)	6.75	43.48%
Regtech Open (RTOP)	1.754	26.56%
R&Q Insurance (RQIH)	2.05	19.36%
Kore Potash (KP2)	0.625	19.05%
Iqgeo (IQG)	473.00	16.05%

Share	Price	Change
Genedrive (GDR)	1.95	-20%
Borders & Sth. (BOR)	2.18	-14.84%
Petrel Resources (PET)	1.75	-14.63%
On The Beach (OTB)	143.40	-14.44%
Zenova Grp (ZED)	1.80	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	412,398,191
Vodafone (VOD)	73.28	187,539,849
Lloyds (LLOY)	54.54	141,610,312
Kefi Gold (KEFI)	0.72	99,771,577
Baron Oil (BOIL)	0.0675	92,179,449