Shuka Minerals PLC (SKAS)

SKAS
🏛️ Royaume-Uni →
4.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 10.00 10.50 9.72 10.00 0.1M
2023-12-28 10.25 10.37 10.01 10.25 0.1M
2023-12-27 9.50 10.50 10.00 10.25 0.3M
2023-12-22 10.00 9.95 9.55 9.50 0.2M
2023-12-21 10.00 10.24 9.69 10.00 0.1M
2023-12-20 10.25 10.48 9.62 10.00 0.2M
2023-12-19 10.50 10.89 10.10 10.25 0.1M
2023-12-18 10.25 10.95 10.13 10.50 0.6M
2023-12-15 9.50 10.85 9.80 10.25 0.4M
2023-12-14 9.50 9.80 9.40 9.50 0.1M
2023-12-13 9.50 9.95 9.33 9.50 0.2M
2023-12-12 9.00 9.90 9.07 9.50 0.3M
2023-12-11 9.00 9.30 8.65 9.00 0.0M
2023-12-08 9.00 9.30 8.65 9.00 0.0M
2023-12-07 9.00 9.45 8.60 9.00 0.1M
2023-12-06 9.00 8.67 8.60 9.00 0.0M
2023-12-05 9.25 9.35 9.35 9.00 0.0M
2023-12-04 8.75 9.39 8.98 9.25 0.2M
2023-12-01 9.25 9.02 8.51 8.75 0.1M
2023-11-30 9.25 9.48 9.00 9.25 0.1M
2023-11-29 9.25 9.48 9.11 9.25 0.0M
2023-11-28 9.75 9.79 9.05 9.25 0.2M
2023-11-27 10.00 9.90 9.55 9.75 0.1M
2023-11-24 10.00 9.55 9.55 10.00 0.0M
2023-11-23 10.00 10.50 9.50 10.00 0.3M
2023-11-22 10.00 10.50 9.83 10.00 0.3M
2023-11-21 10.00 10.50 9.72 10.00 0.1M
2023-11-20 10.50 11.00 9.65 10.00 0.6M
2023-11-17 10.25 10.71 10.01 10.50 0.3M
2023-11-16 10.50 11.00 10.00 10.25 0.2M
2023-11-15 11.00 11.50 10.00 10.50 0.2M
2023-11-14 9.25 11.64 9.00 10.60 2.1M
2023-11-13 9.25 9.35 8.35 9.25 0.3M
2023-11-10 9.25 9.39 9.00 9.00 0.1M
2023-11-09 9.25 9.39 9.39 9.25 0.0M
2023-11-08 9.25 9.40 9.17 9.25 0.0M
2023-11-07 9.00 9.49 9.00 9.25 0.6M
2023-11-06 8.75 8.79 8.51 8.75 0.1M
2023-11-03 9.00 8.90 8.50 8.75 0.1M
2023-11-02 9.25 9.39 9.00 9.00 0.1M
2023-11-01 10.00 9.72 9.15 9.25 0.1M
2023-10-31 9.75 10.00 9.50 10.00 0.0M
2023-10-30 9.75 9.70 9.50 9.75 0.1M
2023-10-27 9.50 9.75 9.22 9.75 0.0M
2023-10-26 10.00 10.20 9.10 9.50 0.3M
2023-10-25 10.00 10.50 9.67 10.00 0.5M
2023-10-24 9.75 10.50 9.67 10.00 0.3M
2023-10-23 8.75 10.00 8.68 9.50 1.5M
2023-10-20 8.75 8.72 8.15 8.75 0.2M
2023-10-19 9.00 9.00 8.50 9.00 0.2M
2023-10-18 9.00 9.40 8.55 9.00 0.1M
2023-10-17 9.00 9.40 8.55 9.00 0.0M
2023-10-16 8.75 9.00 8.25 9.00 0.1M
2023-10-13 9.25 9.01 8.50 8.75 0.0M
2023-10-12 9.25 9.07 9.00 9.25 0.0M
2023-10-11 9.25 9.50 9.00 9.25 0.1M
2023-10-10 9.25 9.70 9.01 9.25 0.0M
2023-10-09 9.25 9.25 9.25 9.25 0.0M
2023-10-06 9.25 9.44 9.00 9.25 0.0M
2023-10-05 9.25 9.50 9.05 9.25 0.0M
2023-10-04 10.00 9.80 9.10 9.25 0.1M
2023-10-03 8.50 10.25 8.73 10.00 0.3M
2023-10-02 8.50 8.70 8.00 8.50 0.2M
2023-09-29 8.75 8.50 8.35 8.50 0.0M
2023-09-28 8.75 8.50 8.00 8.75 0.1M
2023-09-27 8.75 8.98 8.52 8.75 0.0M
2023-09-26 9.25 9.35 8.51 8.75 0.1M
2023-09-25 9.50 9.38 9.00 9.25 0.1M
2023-09-22 9.75 9.89 9.56 9.75 0.2M
2023-09-21 10.50 10.64 9.75 9.75 0.3M
2023-09-20 11.00 11.30 10.25 10.50 0.2M
2023-09-19 10.50 11.33 10.00 11.00 0.3M
2023-09-18 11.25 11.10 10.55 10.50 0.2M
2023-09-15 12.00 12.00 11.15 11.25 0.2M
2023-09-14 12.50 12.50 11.00 12.00 0.3M
2023-09-13 12.25 12.80 12.10 12.50 0.1M
2023-09-12 12.75 12.80 12.00 12.25 0.4M
2023-09-11 13.25 13.40 12.50 12.75 0.1M
2023-09-08 13.50 14.00 13.00 13.25 0.1M
2023-09-07 13.25 13.50 12.00 13.50 0.3M
2023-09-06 14.00 14.00 13.01 13.25 0.1M
2023-09-05 13.75 14.20 13.50 13.75 0.1M
2023-09-04 14.25 14.18 13.50 13.75 0.1M
2023-09-01 14.25 14.30 14.04 14.25 0.1M
2023-08-31 14.25 14.50 14.00 14.25 0.2M
2023-08-30 14.25 14.24 13.00 14.25 0.5M
2023-08-29 14.25 14.50 14.00 14.25 0.0M
2023-08-25 14.50 14.80 13.70 14.25 0.3M
2023-08-24 14.75 15.00 14.00 15.00 0.3M
2023-08-23 14.75 14.98 14.50 14.75 0.2M
2023-08-22 14.50 15.00 14.15 14.75 0.4M
2023-08-21 13.25 14.40 13.13 14.50 0.3M
2023-08-18 13.50 13.80 13.00 13.25 0.0M
2023-08-17 13.50 13.95 13.00 13.00 0.5M
2023-08-16 13.25 14.00 12.57 13.50 1.2M
2023-08-15 12.50 13.40 11.52 13.30 0.6M
2023-08-14 12.25 13.50 12.33 12.50 0.6M
2023-08-11 12.25 12.38 11.75 12.25 0.6M
2023-08-10 13.25 13.15 12.00 12.25 0.3M
2023-08-09 12.75 13.67 12.50 13.25 0.9M
2023-08-08 12.00 13.00 12.00 12.75 0.7M
2023-08-07 11.50 12.40 11.00 11.50 0.3M
2023-08-04 11.00 11.94 11.00 11.50 0.3M
2023-08-03 10.50 11.40 10.00 11.00 0.2M
2023-08-02 11.00 11.08 10.00 10.50 0.5M
2023-08-01 11.00 11.14 10.55 11.00 0.2M
2023-07-31 11.00 11.50 10.50 11.00 0.3M
2023-07-28 11.00 11.30 10.51 11.00 0.1M
2023-07-27 11.00 11.40 10.55 11.00 0.6M
2023-07-26 10.75 11.40 10.65 11.20 1.0M
2023-07-25 11.00 11.07 10.50 10.75 0.9M
2023-07-24 11.50 11.70 10.50 11.00 0.5M
2023-07-21 12.00 12.00 10.55 11.50 0.5M
2023-07-20 12.50 12.89 11.51 12.00 1.0M
2023-07-19 10.00 12.80 9.83 12.50 1.3M
2023-07-18 8.88 10.40 8.85 10.00 0.5M
2023-07-17 9.13 9.00 8.63 8.88 0.1M
2023-07-14 9.13 9.24 8.75 9.13 0.2M
2023-07-13 8.75 9.19 8.00 8.00 1.6M
2023-07-12 8.75 8.70 8.55 8.75 0.0M
2023-07-11 8.75 8.84 8.50 8.75 0.4M
2023-07-10 9.25 9.70 8.50 9.00 0.2M
2023-07-07 9.13 9.50 8.79 9.25 0.4M
2023-07-06 9.25 9.10 8.75 9.13 0.4M
2023-07-05 9.25 9.45 9.00 9.25 0.4M
2023-07-04 9.25 9.40 8.75 9.25 0.4M
2023-07-03 8.75 9.50 8.56 9.25 1.2M
2023-06-30 8.50 9.00 8.00 8.75 2.2M
2023-06-29 8.50 9.20 8.00 8.25 1.1M
2023-06-28 9.25 9.00 8.00 9.00 0.8M
2023-06-27 9.38 9.50 8.50 9.00 0.2M
2023-06-26 9.75 9.81 9.11 9.38 1.0M
2023-06-23 9.75 9.88 9.52 9.75 0.1M
2023-06-22 9.75 10.00 9.50 10.00 0.3M
2023-06-21 9.75 10.20 9.50 9.75 0.0M
2023-06-20 9.75 10.00 9.25 9.75 0.3M
2023-06-19 10.00 10.50 9.50 10.00 0.8M
2023-06-16 8.50 10.50 8.26 10.50 1.8M
2023-06-15 8.13 8.48 7.75 8.50 0.8M
2023-06-14 8.13 8.17 7.84 8.13 0.1M
2023-06-13 8.13 8.48 7.75 8.13 0.4M
2023-06-12 7.50 8.50 7.69 8.13 0.8M
2023-06-09 7.75 8.12 7.00 7.50 0.3M
2023-06-08 7.75 8.00 7.50 7.75 0.3M
2023-06-07 7.88 8.15 7.50 8.15 0.8M
2023-06-06 7.75 8.50 7.50 7.88 0.4M
2023-06-05 8.00 8.34 7.00 7.75 1.2M
2023-06-02 7.00 8.80 7.08 8.00 4.7M
2023-06-01 5.50 8.50 5.70 7.50 5.9M
2023-05-31 5.50 5.50 5.50 5.50 0.0M
2023-05-30 5.50 5.00 5.00 5.50 0.0M
2023-05-26 5.50 5.00 5.00 5.50 0.0M
2023-05-25 5.50 5.00 5.00 5.50 0.0M
2023-05-24 5.50 6.00 5.00 5.50 0.0M
2023-05-23 6.00 6.50 5.00 5.50 0.0M
2023-05-22 6.00 6.50 5.00 6.00 0.2M
2023-05-19 5.75 6.38 5.50 6.00 0.1M
2023-05-18 5.20 6.00 5.00 5.75 0.1M
2023-05-17 4.75 5.00 4.42 4.95 0.4M
2023-05-16 4.75 4.70 4.50 4.75 0.0M
2023-05-15 4.75 4.50 4.50 4.75 0.0M
2023-05-12 4.75 4.72 4.50 4.75 0.0M
2023-05-11 4.75 4.75 4.50 4.75 0.0M
2023-05-10 4.75 5.00 4.50 4.75 0.0M
2023-05-09 4.75 4.75 4.75 4.75 0.0M
2023-05-05 4.75 4.50 4.50 4.75 0.0M
2023-05-04 4.75 4.50 4.50 4.75 0.0M
2023-05-03 4.75 4.50 4.50 4.75 0.0M
2023-05-02 4.75 4.52 4.50 4.75 0.0M
2023-04-28 4.75 4.90 4.50 4.75 0.1M
2023-04-27 4.75 4.90 4.50 4.75 0.0M
2023-04-26 4.75 5.00 4.50 4.75 0.1M
2023-04-25 4.75 4.50 4.50 4.75 0.0M
2023-04-24 5.00 4.60 4.50 4.75 0.0M
2023-04-21 5.00 5.00 5.00 5.00 0.0M
2023-04-20 5.00 4.60 4.60 5.00 0.0M
2023-04-19 5.00 4.60 4.60 5.00 0.0M
2023-04-18 5.00 5.50 4.60 5.00 0.1M
2023-04-17 5.00 5.20 4.60 5.00 0.0M
2023-04-14 4.75 5.00 4.30 5.00 0.4M
2023-04-13 5.00 5.00 4.55 4.75 0.1M
2023-04-12 5.25 5.50 4.55 5.00 0.1M
2023-04-11 5.50 5.45 5.02 5.25 0.2M
2023-04-06 4.88 5.21 5.20 4.88 0.0M
2023-04-05 4.88 4.70 4.70 4.88 0.0M
2023-04-04 4.75 5.25 4.70 4.88 0.0M
2023-04-03 4.75 5.00 4.50 4.75 0.0M
2023-03-31 5.25 5.00 4.65 4.75 0.0M
2023-03-30 5.75 5.50 5.00 5.25 1.3M
2023-03-29 6.38 6.25 5.50 5.75 0.0M
2023-03-28 7.00 6.50 6.00 6.38 0.0M
2023-03-27 7.00 7.25 7.25 7.00 0.0M
2023-03-24 7.00 7.00 7.00 7.00 0.0M
2023-03-23 7.00 6.75 6.75 7.00 0.0M
2023-03-22 6.88 7.00 6.97 7.00 0.2M
2023-03-21 6.88 6.75 6.75 6.88 0.0M
2023-03-20 6.88 6.75 6.75 6.88 0.0M
2023-03-17 6.88 6.75 6.75 6.88 0.0M
2023-03-16 6.88 6.88 6.88 6.88 0.0M
2023-03-15 6.88 6.82 6.75 6.88 0.0M
2023-03-14 6.88 6.75 6.75 6.88 0.0M
2023-03-13 6.88 6.75 6.75 6.88 0.0M
2023-03-10 6.88 6.75 6.75 6.88 0.0M
2023-03-09 6.88 6.88 6.88 6.88 0.0M
2023-03-08 6.88 6.75 6.75 6.88 0.0M
2023-03-07 6.88 6.75 6.75 6.88 0.0M
2023-03-06 6.88 6.75 6.75 6.88 0.0M
2023-03-03 6.88 6.88 6.88 6.88 0.0M
2023-03-02 7.13 6.85 6.30 6.88 0.1M
2023-03-01 7.13 6.75 6.75 7.13 0.0M
2023-02-28 7.13 7.50 6.75 7.13 0.0M
2023-02-27 7.13 7.13 6.75 7.13 0.0M
2023-02-24 7.13 6.75 6.75 7.13 0.0M
2023-02-23 7.13 6.75 6.75 7.13 0.0M
2023-02-22 7.13 7.13 6.75 7.13 0.0M
2023-02-21 7.13 7.50 6.75 7.13 0.0M
2023-02-20 7.25 7.00 7.00 7.13 0.0M
2023-02-17 7.25 7.00 7.00 7.25 0.0M
2023-02-16 7.25 7.25 7.25 7.25 0.0M
2023-02-15 7.25 7.25 7.25 7.25 0.0M
2023-02-14 7.25 7.25 7.25 7.25 0.0M
2023-02-13 7.25 7.50 7.00 7.25 0.0M
2023-02-10 7.25 7.00 6.50 7.25 0.1M
2023-02-09 8.38 8.69 7.00 7.25 0.2M
2023-02-08 8.38 7.75 7.75 8.38 0.0M
2023-02-07 8.38 7.75 7.75 8.38 0.0M
2023-02-06 8.38 9.00 7.78 8.38 0.0M
2023-02-03 8.38 8.34 7.75 8.38 0.0M
2023-02-02 8.38 7.75 7.75 8.38 0.0M
2023-02-01 8.38 8.34 8.34 8.38 0.0M
2023-01-31 7.75 9.00 7.75 8.38 0.0M
2023-01-30 7.75 8.00 7.52 7.75 0.0M
2023-01-27 7.75 7.50 7.50 7.75 0.0M
2023-01-26 7.75 7.90 7.50 7.75 0.0M
2023-01-25 7.75 7.50 7.50 7.75 0.0M
2023-01-24 7.75 7.50 7.50 7.75 0.0M
2023-01-23 7.75 8.00 8.00 7.75 0.0M
2023-01-20 7.75 7.83 7.83 7.75 0.0M
2023-01-19 7.75 7.50 7.50 7.75 0.0M
2023-01-18 7.75 7.83 7.80 7.75 0.0M
2023-01-17 7.75 7.51 7.50 7.75 0.0M
2023-01-16 7.75 7.51 7.51 7.75 0.0M
2023-01-13 7.75 7.76 7.75 7.75 0.3M
2023-01-12 7.63 7.84 7.50 7.75 0.1M
2023-01-11 7.63 7.85 7.85 7.63 0.0M
2023-01-10 7.63 7.65 7.25 7.63 0.4M
2023-01-09 7.63 8.00 7.01 7.63 0.1M
2023-01-06 7.63 8.00 8.00 7.63 0.0M
2023-01-05 7.63 7.63 7.63 7.63 0.0M
2023-01-04 7.63 7.89 7.25 7.63 0.0M
2023-01-03 7.63 7.30 7.30 7.63 0.0M