UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.15 +0.77 (+0.98%) GOLD FUTURES
2,318.10 -6.10 (-0.26%) DOW
39,054.91 +170.65 (+0.44%) Bitcoin GBP
49,705.94 -805.44 (-1.59%)
Shuka Minerals Plc (SKA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:53PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 9.48 | 9.48 | 8.55 | 9.00 | 9.00 | 195,793 |
| 07 May 2024 | 8.75 | 8.99 | 8.50 | 8.60 | 8.60 | 122,881 |
| 03 May 2024 | 10.00 | 9.71 | 8.50 | 8.75 | 8.75 | 218,698 |
| 02 May 2024 | 10.00 | 9.75 | 9.50 | 10.00 | 10.00 | 36,191 |
| 01 May 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 4,662 |
| 30 Apr 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 10,136 |
| 29 Apr 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 25,676 |
| 26 Apr 2024 | 10.00 | 10.50 | 9.57 | 10.00 | 10.00 | 169,307 |
| 25 Apr 2024 | 10.00 | 9.88 | 9.57 | 10.00 | 10.00 | 31,202 |
| 24 Apr 2024 | 10.00 | 9.57 | 9.57 | 10.00 | 10.00 | 160 |
| 23 Apr 2024 | 10.00 | 9.88 | 9.57 | 10.00 | 10.00 | 29,739 |
| 22 Apr 2024 | 10.00 | 9.95 | 9.56 | 10.00 | 10.00 | 129,522 |
| 19 Apr 2024 | 10.00 | 10.48 | 9.56 | 10.00 | 10.00 | 57,946 |
| 18 Apr 2024 | 9.50 | 9.74 | 9.73 | 10.00 | 10.00 | 115,049 |
| 17 Apr 2024 | 9.75 | 10.00 | 9.25 | 9.50 | 9.50 | 142,736 |
| 16 Apr 2024 | 10.00 | 10.00 | 9.51 | 9.75 | 9.75 | 6,783 |
| 15 Apr 2024 | 10.00 | 10.20 | 9.52 | 10.00 | 10.00 | 56,979 |
| 12 Apr 2024 | 10.00 | 9.80 | 9.50 | 10.00 | 10.00 | 29,653 |
| 11 Apr 2024 | 10.25 | 10.40 | 9.50 | 10.00 | 10.00 | 26,862 |
| 10 Apr 2024 | 9.75 | 10.60 | 9.50 | 10.25 | 10.25 | 548,119 |
| 09 Apr 2024 | 10.25 | 10.50 | 9.63 | 9.75 | 9.75 | 143,789 |
| 08 Apr 2024 | 10.50 | 10.98 | 10.01 | 10.25 | 10.25 | 89,131 |
| 05 Apr 2024 | 10.75 | 11.00 | 10.15 | 10.60 | 10.60 | 342,822 |
| 04 Apr 2024 | 10.25 | 11.00 | 10.60 | 10.60 | 10.60 | 498,336 |
| 03 Apr 2024 | 10.25 | 10.40 | 9.80 | 9.80 | 9.80 | 83,823 |
| 02 Apr 2024 | 10.25 | 10.50 | 10.13 | 10.25 | 10.25 | 48,751 |
| 28 Mar 2024 | 11.25 | 11.35 | 10.00 | 11.00 | 11.00 | 293,962 |
| 27 Mar 2024 | 12.00 | 11.78 | 11.01 | 11.25 | 11.25 | 153,645 |
| 26 Mar 2024 | 11.25 | 12.20 | 11.00 | 12.00 | 12.00 | 460,643 |
| 25 Mar 2024 | 11.25 | 11.37 | 11.02 | 11.25 | 11.25 | 81,249 |
| 22 Mar 2024 | 11.25 | 12.00 | 11.02 | 11.25 | 11.25 | 109,377 |
| 21 Mar 2024 | 11.50 | 12.00 | 11.02 | 11.25 | 11.25 | 130,861 |
| 20 Mar 2024 | 12.00 | 12.49 | 11.73 | 11.50 | 11.50 | 117,514 |
| 19 Mar 2024 | 12.00 | 12.20 | 11.00 | 12.00 | 12.00 | 212,461 |
| 18 Mar 2024 | 12.00 | 12.50 | 11.14 | 12.00 | 12.00 | 450,289 |
| 15 Mar 2024 | 10.75 | 12.50 | 10.50 | 12.25 | 12.25 | 1,415,313 |
| 14 Mar 2024 | 10.75 | 10.93 | 10.40 | 10.75 | 10.75 | 202,764 |
| 13 Mar 2024 | 10.75 | 11.20 | 10.20 | 10.75 | 10.75 | 266,985 |
| 12 Mar 2024 | 10.00 | 11.00 | 10.14 | 10.75 | 10.75 | 319,677 |
| 11 Mar 2024 | 10.00 | 10.50 | 9.61 | 10.00 | 10.00 | 45,004 |
| 08 Mar 2024 | 11.00 | 10.70 | 9.55 | 10.00 | 10.00 | 212,961 |
| 07 Mar 2024 | 11.25 | 12.00 | 10.55 | 11.00 | 11.00 | 338,592 |
| 06 Mar 2024 | 9.75 | 11.50 | 9.00 | 11.25 | 11.25 | 813,327 |
| 05 Mar 2024 | 10.00 | 10.00 | 9.20 | 9.20 | 9.20 | 202,256 |
| 04 Mar 2024 | 9.50 | 10.50 | 9.30 | 10.00 | 10.00 | 387,402 |
| 01 Mar 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 185,066 |
| 29 Feb 2024 | 9.50 | 9.75 | 9.16 | 9.50 | 9.50 | 220,229 |
| 28 Feb 2024 | 9.50 | 9.69 | 9.16 | 9.50 | 9.50 | 33,941 |
| 27 Feb 2024 | 9.50 | 9.83 | 9.10 | 9.50 | 9.50 | 147,118 |
| 26 Feb 2024 | 9.50 | 9.90 | 9.00 | 9.50 | 9.50 | 32,160 |
| 23 Feb 2024 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | 216,735 |
| 22 Feb 2024 | 10.00 | 9.97 | 9.65 | 10.00 | 10.00 | 103,691 |
| 21 Feb 2024 | 9.50 | 9.99 | 9.56 | 10.00 | 10.00 | 138,307 |
| 20 Feb 2024 | 9.50 | 9.90 | 9.15 | 9.50 | 9.50 | 35,707 |
| 19 Feb 2024 | 9.50 | 9.88 | 9.01 | 9.50 | 9.50 | 211,737 |
| 16 Feb 2024 | 9.50 | 9.90 | 9.35 | 9.50 | 9.50 | 139,819 |
| 15 Feb 2024 | 9.75 | 10.50 | 9.00 | 9.50 | 9.50 | 536,515 |
| 14 Feb 2024 | 10.75 | 10.52 | 9.37 | 9.75 | 9.75 | 245,858 |
| 13 Feb 2024 | 11.00 | 10.90 | 10.52 | 10.75 | 10.75 | 61,631 |
| 12 Feb 2024 | 11.00 | 11.00 | 10.63 | 11.00 | 11.00 | 51,847 |
| 09 Feb 2024 | 11.00 | 11.50 | 10.00 | 11.00 | 11.00 | 268,796 |
| 08 Feb 2024 | 9.25 | 12.00 | 9.00 | 11.50 | 11.50 | 1,904,631 |
| 07 Feb 2024 | 9.25 | 9.02 | 9.02 | 9.25 | 9.25 | 50 |
| 06 Feb 2024 | 10.25 | 10.50 | 9.00 | 9.25 | 9.25 | 769,899 |
| 05 Feb 2024 | 10.75 | 10.40 | 9.66 | 10.25 | 10.25 | 103,610 |
| 02 Feb 2024 | 10.75 | 10.66 | 10.10 | 10.75 | 10.75 | 53,552 |
| 01 Feb 2024 | 10.75 | 10.68 | 10.14 | 10.75 | 10.75 | 15,000 |
| 31 Jan 2024 | 10.75 | 11.50 | 10.03 | 10.75 | 10.75 | 17,426 |
| 30 Jan 2024 | 10.75 | 10.74 | 10.10 | 10.75 | 10.75 | 25,492 |
| 29 Jan 2024 | 10.75 | 11.50 | 10.31 | 10.75 | 10.75 | 29,269 |
| 26 Jan 2024 | 11.00 | 10.95 | 10.20 | 10.75 | 10.75 | 72,576 |
| 25 Jan 2024 | 11.00 | 11.30 | 9.70 | 11.00 | 11.00 | 23,695 |
| 24 Jan 2024 | 10.25 | 11.00 | 10.02 | 10.75 | 10.75 | 452,869 |
| 23 Jan 2024 | 10.25 | 10.50 | 9.30 | 9.30 | 9.30 | 77,520 |
| 22 Jan 2024 | 10.75 | 10.64 | 10.02 | 10.25 | 10.25 | 82,632 |
| 19 Jan 2024 | 10.75 | 10.50 | 10.36 | 10.75 | 10.75 | 16,824 |
| 18 Jan 2024 | 11.00 | 11.07 | 10.50 | 10.75 | 10.75 | 185,300 |
| 17 Jan 2024 | 11.00 | 11.25 | 10.55 | 11.00 | 11.00 | 56,505 |
| 16 Jan 2024 | 11.25 | 11.12 | 10.97 | 11.25 | 11.25 | 59,001 |
| 15 Jan 2024 | 10.77 | 11.10 | 10.75 | 11.25 | 11.25 | 125,637 |
| 12 Jan 2024 | 11.25 | 11.48 | 11.27 | 11.25 | 11.25 | 49,074 |
| 11 Jan 2024 | 11.25 | 11.48 | 11.27 | 11.25 | 11.25 | 43,416 |
| 10 Jan 2024 | 11.50 | 11.69 | 11.00 | 11.25 | 11.25 | 150,573 |
| 09 Jan 2024 | 11.50 | 12.00 | 11.44 | 11.50 | 11.50 | 15,653 |
| 08 Jan 2024 | 11.75 | 12.20 | 11.10 | 11.50 | 11.50 | 271,576 |
| 05 Jan 2024 | 11.75 | 12.00 | 11.61 | 11.75 | 11.75 | 230,749 |
| 04 Jan 2024 | 11.75 | 11.98 | 11.01 | 11.75 | 11.75 | 339,052 |
| 03 Jan 2024 | 12.00 | 11.85 | 11.52 | 11.75 | 11.75 | 171,634 |
| 02 Jan 2024 | 10.00 | 12.43 | 10.05 | 12.00 | 12.00 | 424,390 |
| 29 Dec 2023 | 10.00 | 10.50 | 9.72 | 10.00 | 10.00 | 65,654 |
| 28 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 137,552 |
| 27 Dec 2023 | 9.50 | 10.50 | 10.00 | 10.25 | 10.25 | 301,838 |
| 22 Dec 2023 | 10.00 | 9.95 | 9.55 | 9.50 | 9.50 | 160,354 |
| 21 Dec 2023 | 10.00 | 10.24 | 9.69 | 10.00 | 10.00 | 56,360 |
| 20 Dec 2023 | 10.25 | 10.48 | 9.62 | 10.00 | 10.00 | 155,688 |
| 19 Dec 2023 | 10.50 | 10.89 | 10.10 | 10.25 | 10.25 | 109,723 |
| 18 Dec 2023 | 10.25 | 10.95 | 10.13 | 10.50 | 10.50 | 642,042 |
| 15 Dec 2023 | 9.50 | 10.85 | 9.80 | 10.25 | 10.25 | 434,160 |
| 14 Dec 2023 | 9.50 | 9.80 | 9.40 | 9.50 | 9.50 | 144,626 |
| 13 Dec 2023 | 9.50 | 9.95 | 9.33 | 9.50 | 9.50 | 163,589 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.