Shares Magazine
3.15p+0.00 (+0.00%)06 Aug 2025, 16:05
Shuka Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 3.15p | 3.23p | 2.80p | 3.15p | 191,198 |
| Aug 5, 2025 | 3.15p | 3.25p | 2.80p | 3.15p | 11,672 |
| Aug 4, 2025 | 3.15p | 3.50p | 2.80p | 3.15p | 128,396 |
| Aug 1, 2025 | 3.15p | 3.10p | 2.50p | 2.94p | 525,714 |
| Jul 31, 2025 | 3.15p | 3.20p | 2.83p | 3.15p | 574,838 |
| Jul 30, 2025 | 2.85p | 3.00p | 2.70p | 3.15p | 122,917 |
| Jul 29, 2025 | 3.25p | 3.50p | 2.51p | 2.70p | 1,051,544 |
| Jul 28, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 25,648 |
| Jul 25, 2025 | 3.25p | 3.20p | 3.00p | 3.00p | 64,670 |
| Jul 24, 2025 | 3.25p | 3.12p | 3.01p | 3.25p | 63,643 |
| Jul 23, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 191,766 |
| Jul 22, 2025 | 3.25p | 3.50p | 3.01p | 3.25p | 67,874 |
| Jul 21, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 39,521 |
| Jul 18, 2025 | 3.25p | 3.50p | 3.00p | 3.50p | 9,127 |
| Jul 17, 2025 | 3.25p | 3.25p | 3.01p | 3.25p | 110,480 |
| Jul 16, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 118,332 |
| Jul 15, 2025 | 3.65p | 3.67p | 3.10p | 3.25p | 584,250 |
| Jul 14, 2025 | 3.75p | 4.00p | 3.00p | 3.65p | 652,169 |
| Jul 11, 2025 | 3.75p | 3.58p | 3.51p | 3.75p | 62,318 |
| Jul 10, 2025 | 3.75p | 4.00p | 3.55p | 3.75p | 81,000 |
| Jul 9, 2025 | 3.75p | 3.90p | 3.51p | 3.75p | 669,984 |
| Jul 8, 2025 | 4.00p | 4.50p | 3.52p | 3.75p | 45,952 |
| Jul 7, 2025 | 4.00p | 4.20p | 3.50p | 3.85p | 398,968 |
| Jul 4, 2025 | 4.25p | 4.50p | 3.60p | 4.00p | 435,586 |
| Jul 3, 2025 | 4.50p | 4.50p | 4.06p | 4.25p | 119,413 |
| Jul 2, 2025 | 4.50p | 4.79p | 4.00p | 4.50p | 223,330 |
| Jul 1, 2025 | 5.00p | 5.64p | 4.10p | 4.50p | 2,240,961 |
| Jun 30, 2025 | 5.00p | 5.50p | 4.63p | 5.00p | 195,558 |
| Jun 27, 2025 | 6.50p | 7.00p | 4.95p | 5.10p | 881,881 |
| Jun 26, 2025 | 6.50p | 6.80p | 6.80p | 6.50p | 24,073 |
| Jun 25, 2025 | 6.25p | 7.00p | 6.00p | 6.50p | 50,667 |
| Jun 24, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 28,087 |
| Jun 23, 2025 | 6.00p | 6.48p | 5.67p | 6.25p | 282,028 |
| Jun 20, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 10,536 |
| Jun 19, 2025 | 6.00p | 6.05p | 6.05p | 6.00p | 5,059 |
| Jun 18, 2025 | 6.00p | 6.05p | 5.50p | 6.00p | 10,280 |
| Jun 17, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 85,470 |
| Jun 16, 2025 | 6.00p | 6.30p | 5.50p | 6.00p | 144,804 |
| Jun 13, 2025 | 6.00p | 6.34p | 5.76p | 6.00p | 157,463 |
| Jun 12, 2025 | 6.50p | 6.50p | 5.60p | 6.00p | 584,244 |
| Jun 11, 2025 | 6.50p | 7.00p | 6.00p | 6.50p | 699,314 |
| Jun 10, 2025 | 5.50p | 8.00p | 5.50p | 6.50p | 969,506 |
| Jun 9, 2025 | 5.50p | 5.87p | 5.27p | 5.50p | 16,543 |
| Jun 6, 2025 | 5.00p | 6.00p | 4.78p | 5.50p | 489,223 |
| Jun 5, 2025 | 5.50p | 6.10p | 4.59p | 6.10p | 615,766 |
| Jun 4, 2025 | 4.00p | 8.00p | 3.50p | 5.50p | 4,100,280 |
| Jun 3, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 80,226 |
| Jun 2, 2025 | 3.50p | 4.50p | 3.50p | 4.00p | 224,584 |
| May 30, 2025 | 3.50p | 3.58p | 3.30p | 3.50p | 149,285 |
| May 29, 2025 | 3.50p | 3.75p | 3.27p | 3.50p | 13,845 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 232.25 | 13.74 |
| Serco Group PLC | 225.00 | 7.45 |
| Intercontinental Hotels Group PLC | 9,228.11 | 6.31 |
| Wizz Air Holdings PLC | 1,385.64 | 4.11 |
| Bridgepoint Group PLC | 343.60 | 3.49 |
| Fresnillo PLC | 1,705.00 | 3.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 195.20 | -13.44 |
| Hikma Pharmaceuticals PLC | 1,758.00 | -6.69 |
| Bae Systems PLC | 1,791.50 | -3.58 |
| Man Group PLC | 160.20 | -3.44 |
| Babcock International Group PLC | 973.50 | -3.23 |
| Wpp PLC | 389.70 | -3.08 |