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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Shuka Minerals (SKA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/12/2024 | 5.50p | 6.00p | 5.01p | 5.50p | 522166 |
| 17/12/2024 | 6.00p | 6.00p | 5.10p | 5.50p | 179472 |
| 16/12/2024 | 7.50p | 8.00p | 6.00p | 6.00p | 359388 |
| 13/12/2024 | 7.00p | 8.00p | 6.50p | 7.50p | 302845 |
| 12/12/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 69973 |
| 11/12/2024 | 7.00p | 7.50p | 6.50p | 7.00p | 25928 |
| 10/12/2024 | 7.00p | 7.30p | 6.91p | 7.00p | 51369 |
| 09/12/2024 | 7.00p | 7.35p | 6.76p | 7.00p | 55003 |
| 06/12/2024 | 7.00p | 7.25p | 6.68p | 7.00p | 75718 |
| 05/12/2024 | 7.00p | 7.25p | 6.68p | 7.00p | 34833 |
| 04/12/2024 | 7.00p | 7.35p | 6.65p | 7.00p | 59117 |
| 03/12/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 60038 |
| 02/12/2024 | 7.25p | 8.00p | 6.50p | 7.00p | 278468 |
| 29/11/2024 | 7.50p | 8.00p | 7.01p | 7.50p | 237859 |
| 28/11/2024 | 7.25p | 7.93p | 7.00p | 7.50p | 339797 |
| 27/11/2024 | 7.25p | 8.00p | 6.83p | 7.25p | 92 |
| 26/11/2024 | 7.25p | 7.60p | 6.70p | 7.25p | 217133 |
| 25/11/2024 | 7.25p | 7.60p | 6.63p | 7.25p | 22042 |
| 22/11/2024 | 7.25p | 8.00p | 7.10p | 7.25p | 101470 |
| 21/11/2024 | 7.25p | 7.25p | 6.63p | 7.25p | 3 |
| 20/11/2024 | 7.25p | 7.60p | 6.50p | 7.25p | 6668 |
| 19/11/2024 | 7.25p | 7.50p | 6.60p | 7.25p | 12971 |
| 18/11/2024 | 7.50p | 8.00p | 6.65p | 7.25p | 126921 |
| 15/11/2024 | 7.50p | 7.94p | 7.01p | 7.50p | 2262 |
| 14/11/2024 | 7.75p | 7.95p | 7.00p | 7.50p | 1547 |
| 13/11/2024 | 7.75p | 8.01p | 7.00p | 7.75p | 806 |
| 12/11/2024 | 7.75p | 8.50p | 7.00p | 7.75p | 9218 |
| 11/11/2024 | 7.75p | 8.50p | 7.00p | 7.75p | 78059 |
| 08/11/2024 | 7.75p | 7.75p | 7.35p | 7.75p | 30000 |
| 07/11/2024 | 8.00p | 8.00p | 7.30p | 7.75p | 30941 |
| 06/11/2024 | 7.25p | 8.20p | 7.25p | 8.00p | 251823 |
| 05/11/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 04/11/2024 | 7.25p | 8.00p | 7.15p | 7.25p | 22633 |
| 01/11/2024 | 7.25p | 7.89p | 7.25p | 7.25p | 264 |
| 31/10/2024 | 7.00p | 7.89p | 6.75p | 7.25p | 122727 |
| 30/10/2024 | 6.75p | 7.34p | 6.00p | 7.00p | 95171 |
| 29/10/2024 | 6.75p | 6.75p | 6.00p | 6.75p | 66 |
| 28/10/2024 | 6.75p | 7.50p | 6.00p | 6.75p | 8232 |
| 25/10/2024 | 6.75p | 7.25p | 6.28p | 6.75p | 84454 |
| 24/10/2024 | 6.75p | 7.50p | 6.00p | 6.75p | 252 |
| 23/10/2024 | 6.75p | 7.35p | 6.49p | 6.75p | 36447 |
| 22/10/2024 | 6.75p | 7.36p | 6.35p | 6.75p | 37725 |
| 21/10/2024 | 6.75p | 6.75p | 6.35p | 6.75p | 2 |
| 18/10/2024 | 6.75p | 7.38p | 6.00p | 6.75p | 455920 |
| 17/10/2024 | 7.00p | 7.00p | 6.50p | 6.75p | 95027 |
| 16/10/2024 | 7.75p | 7.75p | 6.00p | 7.00p | 972886 |
| 15/10/2024 | 7.75p | 7.75p | 7.33p | 7.75p | 1000 |
| 14/10/2024 | 7.75p | 8.40p | 7.15p | 7.75p | 80645 |
| 11/10/2024 | 7.50p | 8.00p | 7.10p | 7.75p | 126480 |
| 10/10/2024 | 7.75p | 8.00p | 7.00p | 7.50p | 254694 |
| 09/10/2024 | 8.00p | 8.50p | 7.00p | 7.75p | 121240 |
| 08/10/2024 | 7.25p | 8.50p | 7.25p | 8.00p | 197817 |
| 07/10/2024 | 6.25p | 7.40p | 6.00p | 7.25p | 342943 |
| 04/10/2024 | 6.50p | 6.50p | 6.01p | 6.25p | 167176 |
| 03/10/2024 | 7.25p | 7.50p | 6.00p | 6.50p | 138048 |
| 02/10/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 51947 |
| 01/10/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 271074 |
| 30/09/2024 | 7.75p | 8.00p | 7.65p | 7.75p | 35797 |
| 27/09/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 110188 |
| 26/09/2024 | 7.75p | 8.00p | 7.51p | 7.75p | 39700 |
| 25/09/2024 | 7.75p | 7.95p | 7.53p | 7.75p | 19461 |
| 24/09/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 29032 |
| 23/09/2024 | 7.75p | 7.75p | 7.53p | 7.75p | 41533 |
| 20/09/2024 | 8.25p | 8.50p | 7.53p | 7.75p | 108475 |
| 19/09/2024 | 8.25p | 8.25p | 8.03p | 8.25p | 11000 |
| 18/09/2024 | 8.50p | 8.50p | 8.00p | 8.25p | 140934 |
| 17/09/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 51241 |
| 16/09/2024 | 7.50p | 8.85p | 7.25p | 8.50p | 367405 |
| 13/09/2024 | 7.50p | 8.00p | 7.10p | 7.50p | 685 |
| 12/09/2024 | 8.00p | 8.50p | 7.00p | 7.25p | 128211 |
| 11/09/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 60114 |
| 10/09/2024 | 8.00p | 8.00p | 7.50p | 8.00p | 2020 |
| 09/09/2024 | 7.75p | 8.50p | 7.50p | 8.00p | 409244 |
| 06/09/2024 | 7.50p | 8.30p | 6.85p | 7.75p | 119384 |
| 05/09/2024 | 6.75p | 7.89p | 6.15p | 7.50p | 179835 |
| 04/09/2024 | 6.75p | 7.50p | 6.00p | 6.75p | 153700 |
| 03/09/2024 | 6.50p | 7.50p | 6.00p | 7.00p | 209276 |
| 02/09/2024 | 6.25p | 7.00p | 6.25p | 6.35p | 319488 |
| 30/08/2024 | 6.00p | 6.50p | 5.50p | 6.10p | 244888 |
| 29/08/2024 | 6.00p | 6.09p | 5.50p | 6.00p | 102301 |
| 28/08/2024 | 6.00p | 6.50p | 5.00p | 5.15p | 249346 |
| 27/08/2024 | 6.50p | 7.00p | 5.00p | 5.50p | 730310 |
| 23/08/2024 | 4.75p | 7.00p | 4.50p | 6.50p | 1316170 |
| 22/08/2024 | 4.50p | 4.90p | 4.00p | 4.50p | 1264380 |
| 21/08/2024 | 4.50p | 5.00p | 3.50p | 4.10p | 550159 |
| 20/08/2024 | 6.00p | 6.75p | 3.50p | 4.50p | 3092148 |
| 19/08/2024 | 8.25p | 8.40p | 8.00p | 8.25p | 57108 |
| 16/08/2024 | 8.25p | 8.40p | 8.00p | 8.25p | 80450 |
| 15/08/2024 | 8.30p | 8.45p | 8.00p | 8.25p | 106314 |
| 14/08/2024 | 7.75p | 8.45p | 7.70p | 8.30p | 471746 |
| 13/08/2024 | 7.63p | 7.94p | 7.27p | 7.75p | 422004 |
| 12/08/2024 | 7.63p | 7.63p | 7.27p | 7.63p | 1517 |
| 09/08/2024 | 7.63p | 7.63p | 7.28p | 7.63p | 12733 |
| 08/08/2024 | 7.63p | 7.63p | 7.28p | 7.63p | 29411 |
| 07/08/2024 | 7.63p | 7.63p | 7.48p | 7.63p | 19986 |
| 06/08/2024 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/08/2024 | 7.50p | 7.63p | 7.36p | 7.63p | 264 |
| 02/08/2024 | 7.63p | 7.70p | 7.63p | 7.63p | 387 |
| 01/08/2024 | 7.63p | 7.70p | 7.27p | 7.63p | 4990 |
| 31/07/2024 | 7.63p | 7.63p | 7.27p | 7.63p | 6003 |
| 30/07/2024 | 7.63p | 8.00p | 7.25p | 7.63p | 47 |
| 29/07/2024 | 7.63p | 7.63p | 7.27p | 7.63p | 2630 |
| 26/07/2024 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 25/07/2024 | 7.63p | 7.63p | 7.27p | 7.63p | 23393 |
| 24/07/2024 | 7.63p | 7.63p | 7.25p | 7.63p | 11964 |
| 23/07/2024 | 7.63p | 7.70p | 7.25p | 7.63p | 601 |
| 22/07/2024 | 7.75p | 8.00p | 7.25p | 7.63p | 75440 |
| 19/07/2024 | 7.25p | 8.00p | 6.50p | 7.75p | 69562 |
| 18/07/2024 | 8.13p | 8.13p | 7.75p | 7.88p | 10418 |
| 17/07/2024 | 8.13p | 8.13p | 7.75p | 8.13p | 787 |
| 16/07/2024 | 8.13p | 8.45p | 7.75p | 8.13p | 631 |
| 15/07/2024 | 8.00p | 8.20p | 7.58p | 7.75p | 40961 |
| 12/07/2024 | 8.00p | 8.38p | 7.56p | 8.00p | 1059 |
| 11/07/2024 | 8.00p | 8.00p | 7.99p | 8.00p | 2500 |
| 10/07/2024 | 8.25p | 8.25p | 7.50p | 8.00p | 49134 |
| 09/07/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 52386 |
| 08/07/2024 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 05/07/2024 | 8.25p | 8.25p | 7.95p | 8.25p | 15 |
| 04/07/2024 | 8.25p | 8.25p | 7.95p | 7.95p | 2500 |
| 03/07/2024 | 8.25p | 8.25p | 8.01p | 8.25p | 3557 |
| 02/07/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 1156 |
| 01/07/2024 | 8.50p | 8.50p | 8.00p | 8.25p | 48739 |
| 28/06/2024 | 8.50p | 8.50p | 7.85p | 8.50p | 11915 |
| 27/06/2024 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 26/06/2024 | 8.50p | 8.50p | 7.85p | 8.50p | 30198 |
| 25/06/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 12986 |
| 24/06/2024 | 8.50p | 8.59p | 8.50p | 8.50p | 2643 |
| 21/06/2024 | 8.50p | 8.50p | 8.02p | 8.50p | 1000 |
| 20/06/2024 | 8.50p | 8.50p | 8.02p | 8.50p | 83 |
| 19/06/2024 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 18/06/2024 | 8.50p | 8.68p | 8.00p | 8.50p | 14583 |
| 17/06/2024 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 14/06/2024 | 8.75p | 8.75p | 8.00p | 8.50p | 162863 |
| 13/06/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 909 |
| 12/06/2024 | 9.00p | 9.25p | 8.00p | 8.75p | 263559 |
| 11/06/2024 | 9.13p | 9.13p | 8.75p | 9.00p | 97720 |
| 10/06/2024 | 9.13p | 9.13p | 8.78p | 9.13p | 9296 |
| 07/06/2024 | 9.00p | 9.50p | 8.50p | 9.13p | 22465 |
| 06/06/2024 | 9.00p | 9.00p | 8.68p | 9.00p | 56725 |
| 05/06/2024 | 8.75p | 9.25p | 8.50p | 9.00p | 161872 |
| 04/06/2024 | 10.50p | 10.50p | 8.50p | 8.60p | 444632 |
| 03/06/2024 | 11.25p | 11.40p | 10.00p | 10.50p | 72961 |
| 31/05/2024 | 11.00p | 11.50p | 10.30p | 11.25p | 47183 |
| 30/05/2024 | 11.00p | 11.20p | 10.55p | 11.00p | 30533 |
| 29/05/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 117921 |
| 28/05/2024 | 10.75p | 11.50p | 9.80p | 10.30p | 610650 |
| 24/05/2024 | 10.00p | 10.35p | 9.50p | 10.00p | 434408 |
| 23/05/2024 | 10.00p | 10.35p | 9.50p | 10.00p | 5649 |
| 22/05/2024 | 10.00p | 10.38p | 9.62p | 10.00p | 22911 |
| 21/05/2024 | 10.00p | 10.48p | 9.30p | 10.00p | 76024 |
| 20/05/2024 | 10.00p | 10.25p | 9.70p | 10.00p | 58739 |
| 17/05/2024 | 10.00p | 10.05p | 9.66p | 10.00p | 82975 |
| 16/05/2024 | 10.00p | 10.05p | 9.50p | 10.00p | 80550 |
| 15/05/2024 | 10.25p | 10.30p | 9.50p | 9.80p | 206429 |
| 14/05/2024 | 10.00p | 10.49p | 10.00p | 10.25p | 95786 |
| 13/05/2024 | 9.50p | 10.49p | 8.80p | 10.00p | 295712 |
| 10/05/2024 | 8.75p | 9.90p | 8.50p | 9.50p | 154888 |
| 09/05/2024 | 9.00p | 9.23p | 8.50p | 8.75p | 292378 |
| 08/05/2024 | 9.00p | 9.48p | 8.55p | 9.00p | 128505 |
| 07/05/2024 | 8.75p | 8.99p | 8.50p | 8.60p | 122881 |
| 03/05/2024 | 10.00p | 10.00p | 8.50p | 8.75p | 218698 |
| 02/05/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 36191 |
| 01/05/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 4662 |
| 30/04/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 10136 |
| 29/04/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 25676 |
| 26/04/2024 | 10.00p | 10.50p | 9.57p | 10.00p | 169307 |
| 25/04/2024 | 10.00p | 10.00p | 9.57p | 10.00p | 31202 |
| 24/04/2024 | 10.00p | 10.00p | 9.57p | 10.00p | 160 |
| 23/04/2024 | 10.00p | 10.00p | 9.57p | 10.00p | 29739 |
| 22/04/2024 | 10.00p | 10.00p | 9.57p | 10.00p | 129522 |
| 19/04/2024 | 10.00p | 10.48p | 9.57p | 10.00p | 57946 |
| 18/04/2024 | 9.50p | 10.00p | 9.50p | 10.00p | 115049 |
| 17/04/2024 | 9.75p | 10.00p | 9.25p | 9.50p | 142736 |
| 16/04/2024 | 10.00p | 10.00p | 9.51p | 9.75p | 6783 |
| 15/04/2024 | 10.00p | 10.20p | 9.52p | 10.00p | 56979 |
| 12/04/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 29653 |
| 11/04/2024 | 10.25p | 10.40p | 9.50p | 10.00p | 26862 |
| 10/04/2024 | 9.75p | 10.60p | 9.50p | 10.25p | 548119 |
| 09/04/2024 | 10.25p | 10.50p | 9.63p | 9.75p | 143789 |
| 08/04/2024 | 10.50p | 10.98p | 10.01p | 10.25p | 89131 |
| 05/04/2024 | 10.75p | 11.00p | 10.15p | 10.60p | 342822 |
| 04/04/2024 | 10.25p | 11.00p | 10.25p | 10.60p | 498336 |
| 03/04/2024 | 10.25p | 10.40p | 9.80p | 9.80p | 83823 |
| 02/04/2024 | 10.25p | 10.50p | 10.13p | 10.25p | 48751 |
| 28/03/2024 | 11.25p | 11.35p | 10.00p | 11.00p | 293962 |
| 27/03/2024 | 12.00p | 12.00p | 11.01p | 11.25p | 153645 |
| 26/03/2024 | 11.25p | 12.20p | 11.00p | 12.00p | 460643 |
| 25/03/2024 | 11.25p | 11.37p | 11.02p | 11.25p | 81249 |
| 22/03/2024 | 11.25p | 12.00p | 11.02p | 11.25p | 109377 |
| 21/03/2024 | 11.50p | 12.00p | 11.02p | 11.25p | 130861 |
| 20/03/2024 | 12.00p | 12.00p | 12.00p | 11.50p | 117514 |
| 19/03/2024 | 12.00p | 12.20p | 11.00p | 12.00p | 212461 |
| 18/03/2024 | 12.00p | 12.50p | 11.14p | 12.00p | 450289 |
| 15/03/2024 | 10.75p | 12.50p | 10.50p | 12.25p | 1415313 |
| 14/03/2024 | 10.75p | 10.93p | 10.40p | 10.75p | 202764 |
| 13/03/2024 | 10.75p | 11.20p | 10.20p | 10.75p | 266985 |
*Close Price adjusted for both dividends and splits