Shares Magazine
4.03p-0.47 (-10.56%)10 Dec 2025, 08:00
Shuka Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 9, 2025 | 4.50p | 4.05p | 4.03p | 4.50p | 100,001 |
| Dec 8, 2025 | 4.50p | 4.75p | 4.00p | 4.50p | 33,275 |
| Dec 5, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 13,397 |
| Dec 4, 2025 | 4.50p | 4.75p | 4.75p | 4.50p | 547 |
| Dec 3, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 73,051 |
| Dec 2, 2025 | 4.50p | 4.05p | 4.05p | 4.50p | 2,000 |
| Dec 1, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 144,761 |
| Nov 28, 2025 | 4.50p | 4.90p | 4.90p | 4.50p | 20,918 |
| Nov 27, 2025 | 4.50p | 4.56p | 4.56p | 4.50p | 22,140 |
| Nov 26, 2025 | 4.50p | 4.59p | 4.30p | 4.50p | 83,125 |
| Nov 25, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 21,106 |
| Nov 24, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 159,273 |
| Nov 21, 2025 | 4.50p | 4.25p | 4.25p | 4.50p | 91 |
| Nov 20, 2025 | 4.50p | 4.72p | 4.34p | 4.50p | 87,042 |
| Nov 19, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 171,408 |
| Nov 18, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 35,990 |
| Nov 17, 2025 | 4.75p | 4.69p | 4.33p | 4.75p | 57,468 |
| Nov 14, 2025 | 4.75p | 5.00p | 5.00p | 4.75p | 2,500 |
| Nov 13, 2025 | 4.75p | 4.67p | 4.60p | 4.75p | 8,270 |
| Nov 12, 2025 | 5.00p | 5.15p | 4.66p | 4.75p | 78,531 |
| Nov 11, 2025 | 4.50p | 5.50p | 4.08p | 5.00p | 134,490 |
| Nov 10, 2025 | 4.50p | 4.83p | 4.05p | 4.50p | 687,793 |
| Nov 7, 2025 | 5.00p | 5.50p | 5.00p | 5.25p | 418,340 |
| Nov 6, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 74,928 |
| Nov 5, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 333,726 |
| Nov 4, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 35,294 |
| Nov 3, 2025 | 6.00p | 6.00p | 4.06p | 5.40p | 1,579,040 |
| Oct 31, 2025 | 6.00p | 6.30p | 5.81p | 6.00p | 38,426 |
| Oct 30, 2025 | 6.00p | 6.35p | 6.35p | 6.00p | 787 |
| Oct 29, 2025 | 6.00p | 6.30p | 5.78p | 6.00p | 57,884 |
| Oct 28, 2025 | 6.00p | 6.35p | 6.35p | 6.00p | 16,158 |
| Oct 27, 2025 | 5.75p | 6.45p | 5.50p | 6.00p | 833,900 |
| Oct 24, 2025 | 6.00p | 6.00p | 5.50p | 5.75p | 260,535 |
| Oct 23, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 54,346 |
| Oct 22, 2025 | 6.00p | 6.44p | 5.50p | 6.00p | 72,918 |
| Oct 21, 2025 | 6.50p | 7.00p | 5.50p | 6.00p | 207,837 |
| Oct 20, 2025 | 6.00p | 6.98p | 5.56p | 6.50p | 330,918 |
| Oct 17, 2025 | 5.75p | 6.30p | 5.50p | 6.00p | 713,481 |
| Oct 16, 2025 | 5.25p | 7.00p | 5.00p | 5.75p | 1,478,152 |
| Oct 15, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 88,197 |
| Oct 14, 2025 | 4.75p | 5.50p | 4.50p | 5.00p | 570,223 |
| Oct 13, 2025 | 4.00p | 5.00p | 3.85p | 4.75p | 160,052 |
| Oct 10, 2025 | 4.00p | 4.48p | 4.40p | 4.00p | 139,377 |
| Oct 9, 2025 | 4.00p | 4.35p | 3.77p | 4.00p | 230,235 |
| Oct 8, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 61,090 |
| Oct 7, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 5,022 |
| Oct 6, 2025 | 4.00p | 4.35p | 3.72p | 4.00p | 68,856 |
| Oct 3, 2025 | 4.00p | 0.00p | 0.00p | 4.00p | 0 |
| Oct 2, 2025 | 4.00p | 4.39p | 3.70p | 4.00p | 18,076 |
| Oct 1, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 210,456 |
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 |
|---|---|---|
| Firstgroup PLC | 184.60 | 5.43 |
| Volution Group PLC | 646.00 | 5.38 |
| Ocado Group PLC | 202.10 | 3.77 |
| Pearson PLC | 1,040.00 | 3.53 |
| Patria Private Equity Trust PLC | 610.00 | 3.21 |
| Wickes Group PLC | 239.50 | 2.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 1,137.00 | -4.45 |
| Oxford Nanopore Technologies PLC | 127.10 | -2.61 |
| Moonpig Group PLC | 206.00 | -2.60 |
| Chemring Group PLC | 467.50 | -2.09 |
| Xps Pensions Group PLC | 345.00 | -1.99 |
| Avon Technologies PLC | 1,770.00 | -1.88 |