Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Shuka Minerals (SKA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/10/2025 | 4.00p | 4.35p | 3.72p | 4.00p | 68856 |
| 03/10/2025 | 4.00p | 4.35p | 4.00p | 4.00p | 2853 |
| 02/10/2025 | 4.00p | 4.39p | 3.70p | 4.00p | 18076 |
| 01/10/2025 | 4.00p | 4.50p | 3.50p | 4.00p | 210456 |
| 30/09/2025 | 4.50p | 5.00p | 4.00p | 4.00p | 491174 |
| 29/09/2025 | 4.50p | 5.00p | 4.28p | 4.50p | 153409 |
| 26/09/2025 | 3.75p | 5.50p | 3.50p | 4.50p | 995650 |
| 25/09/2025 | 3.75p | 4.00p | 3.60p | 3.75p | 233171 |
| 24/09/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 57711 |
| 23/09/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 29935 |
| 22/09/2025 | 3.75p | 3.85p | 3.75p | 3.75p | 205222 |
| 19/09/2025 | 3.75p | 3.89p | 3.56p | 3.75p | 129176 |
| 18/09/2025 | 4.00p | 4.00p | 3.50p | 3.75p | 400234 |
| 17/09/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 362321 |
| 16/09/2025 | 4.25p | 5.00p | 4.25p | 4.25p | 381043 |
| 15/09/2025 | 4.25p | 5.50p | 4.00p | 5.00p | 627111 |
| 12/09/2025 | 3.75p | 5.83p | 3.50p | 4.25p | 2925126 |
| 11/09/2025 | 2.75p | 2.75p | 2.75p | 3.50p | 865097 |
| 10/09/2025 | 2.75p | 3.02p | 2.50p | 2.75p | 284133 |
| 09/09/2025 | 2.75p | 2.80p | 2.50p | 2.75p | 55920 |
| 08/09/2025 | 3.10p | 3.10p | 2.50p | 2.75p | 323662 |
| 05/09/2025 | 3.10p | 3.10p | 2.94p | 3.10p | 52857 |
| 04/09/2025 | 3.10p | 3.50p | 2.70p | 3.10p | 188655 |
| 03/09/2025 | 3.10p | 3.30p | 2.78p | 3.20p | 641418 |
| 02/09/2025 | 3.10p | 3.50p | 3.06p | 3.10p | 88161 |
| 01/09/2025 | 3.10p | 3.18p | 2.70p | 3.10p | 22896 |
| 29/08/2025 | 2.75p | 3.30p | 2.75p | 3.10p | 100903 |
| 28/08/2025 | 2.75p | 2.77p | 2.75p | 2.75p | 25000 |
| 27/08/2025 | 2.75p | 2.75p | 2.60p | 2.75p | 85356 |
| 26/08/2025 | 2.75p | 3.00p | 2.50p | 2.75p | 376800 |
| 22/08/2025 | 2.75p | 2.75p | 2.56p | 2.75p | 5001 |
| 21/08/2025 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 20/08/2025 | 2.75p | 2.79p | 2.56p | 2.75p | 9041 |
| 19/08/2025 | 2.75p | 2.79p | 2.75p | 2.75p | 1200 |
| 18/08/2025 | 2.75p | 2.75p | 2.56p | 2.75p | 21488 |
| 15/08/2025 | 2.85p | 3.00p | 2.50p | 2.75p | 117922 |
| 14/08/2025 | 2.85p | 2.87p | 2.70p | 2.85p | 290596 |
| 13/08/2025 | 3.10p | 3.10p | 2.82p | 3.10p | 103691 |
| 12/08/2025 | 3.15p | 3.23p | 2.82p | 3.10p | 148337 |
| 11/08/2025 | 3.15p | 3.50p | 2.80p | 3.15p | 182925 |
| 08/08/2025 | 3.15p | 3.27p | 3.15p | 3.15p | 0 |
| 07/08/2025 | 3.15p | 3.50p | 2.82p | 3.15p | 33906 |
| 06/08/2025 | 3.15p | 3.23p | 2.80p | 3.15p | 191198 |
| 05/08/2025 | 3.15p | 3.26p | 2.80p | 3.15p | 11672 |
| 04/08/2025 | 3.15p | 3.50p | 2.80p | 3.15p | 128397 |
| 01/08/2025 | 3.15p | 3.15p | 2.50p | 2.94p | 525714 |
| 31/07/2025 | 3.15p | 3.27p | 2.83p | 3.15p | 574838 |
| 30/07/2025 | 2.85p | 3.15p | 2.70p | 3.15p | 122917 |
| 29/07/2025 | 3.25p | 3.50p | 2.51p | 2.70p | 1051545 |
| 28/07/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 25648 |
| 25/07/2025 | 3.25p | 3.25p | 3.00p | 3.00p | 64670 |
| 24/07/2025 | 3.25p | 3.25p | 3.01p | 3.25p | 63643 |
| 23/07/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 191766 |
| 22/07/2025 | 3.25p | 3.50p | 3.01p | 3.25p | 67875 |
| 21/07/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 39521 |
| 18/07/2025 | 3.25p | 3.50p | 3.00p | 3.50p | 9127 |
| 17/07/2025 | 3.25p | 3.25p | 3.01p | 3.25p | 110480 |
| 16/07/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 118332 |
| 15/07/2025 | 3.65p | 3.67p | 3.10p | 3.25p | 584251 |
| 14/07/2025 | 3.75p | 4.00p | 3.00p | 3.65p | 652169 |
| 11/07/2025 | 3.75p | 3.75p | 3.51p | 3.75p | 62318 |
| 10/07/2025 | 3.75p | 4.00p | 3.55p | 3.75p | 81000 |
| 09/07/2025 | 3.75p | 3.90p | 3.51p | 3.75p | 669984 |
| 08/07/2025 | 4.00p | 4.50p | 3.52p | 3.75p | 45952 |
| 07/07/2025 | 4.00p | 4.20p | 3.50p | 3.85p | 398969 |
| 04/07/2025 | 4.25p | 4.50p | 3.60p | 4.00p | 435587 |
| 03/07/2025 | 4.50p | 4.50p | 4.06p | 4.25p | 119413 |
| 02/07/2025 | 4.50p | 4.79p | 4.00p | 4.50p | 223330 |
| 01/07/2025 | 5.00p | 5.64p | 4.10p | 4.50p | 2240960 |
| 30/06/2025 | 5.00p | 5.50p | 4.63p | 5.00p | 195558 |
| 27/06/2025 | 6.50p | 7.00p | 4.95p | 5.10p | 881881 |
| 26/06/2025 | 6.50p | 6.80p | 6.50p | 6.50p | 24073 |
| 25/06/2025 | 6.25p | 7.00p | 6.00p | 6.50p | 50668 |
| 24/06/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 28087 |
| 23/06/2025 | 6.00p | 6.48p | 5.67p | 6.25p | 282028 |
| 20/06/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 10537 |
| 19/06/2025 | 6.00p | 6.05p | 6.00p | 6.00p | 5059 |
| 18/06/2025 | 6.00p | 6.05p | 5.50p | 6.00p | 10281 |
| 17/06/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 85470 |
| 16/06/2025 | 6.00p | 6.30p | 5.50p | 6.00p | 144804 |
| 13/06/2025 | 6.00p | 6.34p | 5.76p | 6.00p | 157463 |
| 12/06/2025 | 6.50p | 6.50p | 5.60p | 6.00p | 584244 |
| 11/06/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 699314 |
| 10/06/2025 | 5.50p | 8.00p | 5.50p | 6.50p | 869505 |
| 09/06/2025 | 5.50p | 5.87p | 5.27p | 5.50p | 16543 |
| 06/06/2025 | 5.00p | 6.00p | 4.78p | 5.50p | 489224 |
| 05/06/2025 | 5.50p | 6.10p | 4.59p | 6.10p | 615766 |
| 04/06/2025 | 4.00p | 8.00p | 3.50p | 5.50p | 4100282 |
| 03/06/2025 | 4.00p | 4.50p | 3.50p | 4.00p | 80226 |
| 02/06/2025 | 3.50p | 4.50p | 3.50p | 4.00p | 224585 |
| 30/05/2025 | 3.50p | 3.58p | 3.30p | 3.50p | 149285 |
| 29/05/2025 | 3.50p | 3.75p | 3.28p | 3.50p | 13845 |
| 28/05/2025 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 27/05/2025 | 3.50p | 3.58p | 3.25p | 3.50p | 88944 |
| 23/05/2025 | 3.50p | 3.60p | 3.50p | 3.60p | 450000 |
| 22/05/2025 | 3.50p | 3.50p | 3.00p | 3.50p | 204365 |
| 21/05/2025 | 3.50p | 3.63p | 3.30p | 3.50p | 3076 |
| 20/05/2025 | 3.50p | 3.65p | 3.28p | 3.50p | 50613 |
| 19/05/2025 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 16/05/2025 | 3.75p | 3.75p | 3.25p | 3.50p | 215708 |
| 15/05/2025 | 3.75p | 3.76p | 3.50p | 3.75p | 111229 |
| 14/05/2025 | 3.75p | 4.00p | 3.51p | 3.75p | 250776 |
| 13/05/2025 | 3.50p | 4.00p | 3.50p | 3.80p | 310845 |
| 12/05/2025 | 3.50p | 3.50p | 3.40p | 3.50p | 114870 |
| 09/05/2025 | 3.50p | 3.70p | 3.00p | 3.50p | 354822 |
| 08/05/2025 | 3.75p | 4.50p | 3.50p | 3.80p | 1007341 |
| 07/05/2025 | 3.50p | 4.00p | 3.33p | 3.75p | 782588 |
| 06/05/2025 | 3.25p | 3.50p | 3.01p | 3.25p | 48607 |
| 02/05/2025 | 3.25p | 3.33p | 3.15p | 3.25p | 166133 |
| 01/05/2025 | 3.25p | 3.50p | 3.03p | 3.25p | 128435 |
| 30/04/2025 | 3.00p | 3.50p | 3.00p | 3.25p | 329828 |
| 29/04/2025 | 3.00p | 3.00p | 2.53p | 3.00p | 6669 |
| 28/04/2025 | 3.00p | 3.00p | 2.83p | 3.00p | 0 |
| 25/04/2025 | 3.00p | 3.00p | 2.51p | 3.00p | 12106 |
| 24/04/2025 | 3.00p | 3.00p | 2.83p | 3.00p | 0 |
| 23/04/2025 | 3.00p | 3.00p | 3.00p | 3.00p | 12883 |
| 22/04/2025 | 3.00p | 3.10p | 2.67p | 3.00p | 20035 |
| 17/04/2025 | 3.00p | 3.20p | 2.67p | 3.00p | 126567 |
| 16/04/2025 | 3.25p | 3.25p | 3.00p | 3.00p | 31711 |
| 15/04/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 18846 |
| 14/04/2025 | 3.25p | 3.40p | 3.00p | 3.25p | 48536 |
| 11/04/2025 | 3.25p | 3.50p | 3.01p | 3.25p | 160449 |
| 10/04/2025 | 3.25p | 3.30p | 3.00p | 3.25p | 135314 |
| 09/04/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 110484 |
| 08/04/2025 | 3.50p | 4.00p | 3.00p | 3.58p | 62636 |
| 07/04/2025 | 3.50p | 3.70p | 3.06p | 3.50p | 295579 |
| 04/04/2025 | 2.50p | 4.00p | 2.50p | 3.50p | 505316 |
| 03/04/2025 | 2.50p | 2.95p | 2.25p | 2.50p | 95419 |
| 02/04/2025 | 2.50p | 2.95p | 2.20p | 2.50p | 94672 |
| 01/04/2025 | 3.25p | 3.50p | 2.51p | 2.75p | 122919 |
| 31/03/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 21000 |
| 28/03/2025 | 3.25p | 3.35p | 3.01p | 3.25p | 207400 |
| 27/03/2025 | 3.50p | 3.50p | 3.00p | 3.25p | 235302 |
| 26/03/2025 | 3.50p | 3.50p | 3.01p | 3.50p | 224 |
| 25/03/2025 | 3.50p | 3.50p | 3.17p | 3.50p | 0 |
| 24/03/2025 | 3.75p | 3.75p | 3.01p | 3.50p | 236033 |
| 21/03/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 25522 |
| 20/03/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 7885 |
| 19/03/2025 | 3.75p | 3.75p | 3.51p | 3.75p | 154 |
| 18/03/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 39171 |
| 17/03/2025 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 14/03/2025 | 3.75p | 3.86p | 3.50p | 3.75p | 31202 |
| 13/03/2025 | 4.00p | 4.00p | 3.56p | 3.75p | 37441 |
| 12/03/2025 | 4.00p | 4.00p | 3.56p | 4.00p | 14 |
| 11/03/2025 | 4.25p | 4.25p | 3.56p | 4.00p | 35575 |
| 10/03/2025 | 4.75p | 5.00p | 4.00p | 4.25p | 202797 |
| 07/03/2025 | 5.00p | 5.00p | 4.50p | 4.75p | 24223 |
| 06/03/2025 | 4.75p | 5.50p | 4.50p | 5.00p | 258002 |
| 05/03/2025 | 5.00p | 5.10p | 5.00p | 5.00p | 0 |
| 04/03/2025 | 5.00p | 5.37p | 4.70p | 5.00p | 5100 |
| 03/03/2025 | 5.00p | 5.50p | 5.00p | 5.00p | 109 |
| 28/02/2025 | 5.00p | 5.00p | 4.50p | 5.00p | 700 |
| 27/02/2025 | 5.00p | 5.40p | 4.70p | 5.00p | 10002 |
| 26/02/2025 | 4.75p | 5.35p | 4.60p | 5.00p | 262302 |
| 25/02/2025 | 4.75p | 4.90p | 4.50p | 4.75p | 262 |
| 24/02/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 40 |
| 21/02/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 13 |
| 20/02/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 1297 |
| 19/02/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 1397 |
| 18/02/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 5000 |
| 17/02/2025 | 4.75p | 4.75p | 4.70p | 4.75p | 5318 |
| 14/02/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 2 |
| 13/02/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/02/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 24328 |
| 11/02/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 7474 |
| 10/02/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/02/2025 | 4.75p | 4.75p | 4.72p | 4.75p | 52966 |
| 06/02/2025 | 4.75p | 4.99p | 4.51p | 4.75p | 9455 |
| 05/02/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/02/2025 | 4.75p | 5.00p | 4.42p | 4.75p | 73 |
| 03/02/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 5987 |
| 31/01/2025 | 4.50p | 5.00p | 4.50p | 4.75p | 2064 |
| 30/01/2025 | 4.75p | 5.00p | 4.75p | 5.00p | 479 |
| 29/01/2025 | 4.50p | 5.00p | 4.50p | 4.75p | 459 |
| 28/01/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 41442 |
| 27/01/2025 | 4.75p | 4.79p | 4.51p | 4.75p | 15310 |
| 24/01/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/01/2025 | 4.75p | 4.79p | 4.51p | 4.75p | 22067 |
| 22/01/2025 | 4.75p | 4.80p | 4.75p | 4.75p | 267309 |
| 21/01/2025 | 4.75p | 5.00p | 4.25p | 4.75p | 80622 |
| 20/01/2025 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 17/01/2025 | 4.75p | 4.80p | 4.51p | 4.75p | 31836 |
| 16/01/2025 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 15/01/2025 | 5.00p | 5.00p | 4.50p | 4.75p | 69516 |
| 14/01/2025 | 5.25p | 5.25p | 4.56p | 5.00p | 84850 |
| 13/01/2025 | 5.25p | 5.25p | 5.01p | 5.25p | 45640 |
| 10/01/2025 | 5.25p | 5.25p | 5.01p | 5.25p | 3 |
| 09/01/2025 | 5.25p | 5.33p | 5.25p | 5.25p | 0 |
| 08/01/2025 | 5.25p | 5.25p | 5.00p | 5.25p | 20756 |
| 07/01/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 20564 |
| 06/01/2025 | 5.25p | 5.25p | 5.01p | 5.25p | 1057 |
| 03/01/2025 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/01/2025 | 5.25p | 5.50p | 5.01p | 5.25p | 1263 |
| 31/12/2024 | 5.25p | 5.25p | 5.20p | 5.25p | 7500 |
| 30/12/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 82 |
| 27/12/2024 | 5.25p | 5.25p | 5.20p | 5.25p | 1057 |
| 24/12/2024 | 5.50p | 6.00p | 4.80p | 5.25p | 126869 |
| 23/12/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 20/12/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 363 |
| 19/12/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
*Close Price adjusted for both dividends and splits