Shuka Minerals PLC (SKAS)

SKAS
🏛️ Vereinigtes Königreich →
4.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 25.25 24.00 24.00 25.25 0.0M
2021-12-30 25.25 24.00 24.00 25.25 0.0M
2021-12-29 25.25 23.00 23.00 25.25 0.0M
2021-12-24 25.25 25.25 25.25 25.25 0.0M
2021-12-23 25.25 25.40 25.25 25.25 0.0M
2021-12-22 25.25 25.40 25.40 25.25 0.2M
2021-12-21 25.50 26.50 24.00 25.25 0.0M
2021-12-20 25.50 24.00 24.00 25.50 0.0M
2021-12-17 25.50 24.00 24.00 25.50 0.0M
2021-12-16 25.00 27.00 24.00 25.50 0.0M
2021-12-15 25.00 24.00 24.00 25.00 0.0M
2021-12-14 25.00 25.18 24.00 25.00 0.0M
2021-12-13 25.00 24.00 24.00 25.00 0.0M
2021-12-10 25.00 24.00 24.00 25.00 0.0M
2021-12-09 25.00 24.00 24.00 25.00 0.0M
2021-12-08 25.00 25.20 24.00 25.00 0.0M
2021-12-07 25.00 26.00 24.00 25.00 0.0M
2021-12-06 25.00 24.00 24.00 25.00 0.0M
2021-12-03 25.00 25.40 24.00 25.00 0.0M
2021-12-02 25.00 26.00 23.25 25.00 0.1M
2021-12-01 23.50 25.74 23.73 25.00 0.1M
2021-11-30 23.50 23.00 23.00 23.50 0.0M
2021-11-29 23.50 23.00 23.00 23.50 0.0M
2021-11-26 23.50 23.00 23.00 23.50 0.0M
2021-11-25 23.50 23.50 23.50 23.50 0.0M
2021-11-24 24.00 23.00 22.00 23.50 0.0M
2021-11-23 24.00 24.00 24.00 24.00 0.0M
2021-11-22 24.00 23.00 23.00 24.00 0.0M
2021-11-19 23.75 24.00 23.00 24.00 0.0M
2021-11-18 23.50 23.00 23.00 23.75 0.0M
2021-11-17 23.75 23.95 23.00 23.75 0.0M
2021-11-16 23.75 23.95 23.00 23.75 0.0M
2021-11-15 23.75 23.00 23.00 23.75 0.0M
2021-11-12 24.00 24.50 23.00 23.75 0.0M
2021-11-11 24.50 23.00 23.00 24.00 0.0M
2021-11-10 24.50 24.50 24.00 24.50 0.0M
2021-11-09 25.00 25.00 23.00 24.50 0.0M
2021-11-08 25.00 24.20 24.02 25.00 0.0M
2021-11-05 25.50 27.00 24.00 25.00 0.1M
2021-11-04 24.50 24.25 24.25 24.50 0.0M
2021-11-03 24.50 24.74 24.25 24.50 0.0M
2021-11-02 24.50 24.50 24.50 24.50 0.0M
2021-11-01 24.00 25.00 24.00 24.50 0.1M
2021-10-29 24.00 23.00 23.00 24.00 0.0M
2021-10-28 24.00 23.00 23.00 24.00 0.0M
2021-10-27 23.50 24.70 23.00 24.00 0.1M
2021-10-26 22.50 23.00 22.75 22.75 0.0M
2021-10-25 22.50 22.75 22.75 22.50 0.0M
2021-10-22 22.50 22.74 22.00 22.50 0.0M
2021-10-21 23.00 23.00 21.35 22.50 0.1M
2021-10-20 23.00 23.40 23.40 23.00 0.0M
2021-10-19 23.00 23.40 22.16 23.00 0.0M
2021-10-18 23.00 22.80 22.16 23.00 0.0M
2021-10-15 23.00 23.58 22.00 23.00 0.0M
2021-10-14 22.50 22.63 21.92 23.00 0.0M
2021-10-13 22.50 22.00 22.00 22.50 0.0M
2021-10-12 22.50 22.00 22.00 22.50 0.0M
2021-10-11 22.50 22.65 22.00 22.50 0.0M
2021-10-08 22.50 22.65 22.00 22.50 0.0M
2021-10-07 22.50 22.75 22.00 22.50 0.0M
2021-10-06 24.00 25.50 22.10 22.50 0.1M
2021-10-05 23.00 24.00 22.00 22.50 0.0M
2021-10-04 23.50 23.69 21.85 23.50 0.0M
2021-10-01 23.50 23.70 23.00 23.50 0.0M
2021-09-30 23.50 23.00 23.00 23.50 0.0M
2021-09-29 25.50 25.00 23.00 23.50 0.1M
2021-09-28 27.50 28.00 25.00 25.50 0.1M
2021-09-27 27.00 27.00 26.00 27.00 0.0M
2021-09-24 27.00 27.00 26.00 27.00 0.0M
2021-09-23 27.00 27.20 26.10 27.00 0.1M
2021-09-22 27.00 29.00 26.00 27.00 0.0M
2021-09-21 28.50 28.25 26.00 28.50 0.0M
2021-09-20 28.50 28.00 28.00 28.50 0.0M
2021-09-17 28.50 28.25 28.00 28.50 0.0M
2021-09-16 28.50 28.00 28.00 28.50 0.0M
2021-09-15 28.50 28.25 28.25 28.50 0.0M
2021-09-14 28.50 28.25 28.25 28.50 0.0M
2021-09-13 28.50 28.25 28.25 28.50 0.0M
2021-09-10 28.50 28.50 28.50 28.50 0.0M
2021-09-09 29.00 28.25 28.00 28.50 0.0M
2021-09-08 29.00 28.25 28.25 29.00 0.0M
2021-09-07 29.00 29.25 28.20 29.00 0.0M
2021-09-06 29.00 30.00 28.20 29.00 0.0M
2021-09-03 28.50 28.80 28.80 28.50 0.0M
2021-09-02 30.50 30.00 28.13 28.50 0.0M
2021-09-01 31.50 31.00 30.00 30.50 0.0M
2021-08-31 31.50 30.25 30.00 31.50 0.0M
2021-08-27 31.50 30.25 30.00 31.50 0.0M
2021-08-26 31.50 30.00 30.00 31.50 0.0M
2021-08-25 32.50 31.80 30.00 31.50 0.4M
2021-08-24 29.50 33.00 27.00 32.50 0.2M
2021-08-23 28.00 28.00 28.00 28.00 0.0M
2021-08-20 28.00 28.00 28.00 28.00 0.0M
2021-08-19 28.00 27.10 27.10 28.00 0.0M
2021-08-18 27.50 29.00 28.25 28.00 0.0M
2021-08-17 27.50 26.00 26.00 27.50 0.0M
2021-08-16 27.50 26.00 26.00 27.50 0.0M
2021-08-13 27.50 26.00 26.00 27.50 0.0M
2021-08-12 27.50 26.00 26.00 27.50 0.0M
2021-08-11 27.50 26.15 26.15 27.50 0.0M
2021-08-10 27.50 26.15 26.15 27.50 0.0M
2021-08-09 28.50 28.50 26.15 27.50 0.0M
2021-08-06 29.00 30.00 28.00 28.50 0.0M
2021-08-05 29.00 28.00 28.00 29.00 0.0M
2021-08-04 30.00 31.00 28.00 29.00 0.0M
2021-08-03 30.00 30.00 30.00 30.00 0.0M
2021-08-02 30.00 30.00 30.00 30.00 0.0M
2021-07-30 30.00 30.00 30.00 30.00 0.0M
2021-07-29 30.00 29.00 29.00 30.00 0.0M
2021-07-28 30.00 30.00 28.25 30.00 0.0M
2021-07-27 30.00 29.00 29.00 30.00 0.0M
2021-07-26 30.00 30.50 29.00 30.00 0.0M
2021-07-23 30.00 29.00 29.00 30.00 0.0M
2021-07-22 30.00 30.00 29.00 30.00 0.0M
2021-07-21 30.50 30.00 29.00 30.00 0.0M
2021-07-20 30.50 30.00 30.00 30.50 0.0M
2021-07-19 31.50 31.00 30.00 30.50 0.0M
2021-07-16 32.00 33.00 30.00 31.50 0.0M
2021-07-15 32.00 31.74 31.00 32.00 0.0M
2021-07-14 32.00 31.00 31.00 32.00 0.0M
2021-07-13 32.00 31.74 31.00 32.00 0.0M
2021-07-12 32.00 31.80 31.80 32.00 0.0M
2021-07-09 32.00 31.00 30.00 32.00 0.0M
2021-07-08 32.00 31.00 31.00 32.00 0.0M
2021-07-07 32.00 31.05 31.00 32.00 0.0M
2021-07-06 32.50 33.00 31.25 32.00 0.0M
2021-07-05 32.50 32.50 32.00 32.50 0.0M
2021-07-02 32.50 32.50 32.50 32.50 0.0M
2021-07-01 33.00 33.00 32.00 32.50 0.0M
2021-06-30 33.00 33.00 33.00 33.00 0.0M
2021-06-29 33.00 33.00 32.00 33.00 0.0M
2021-06-28 33.00 33.00 33.00 33.00 0.0M
2021-06-25 33.00 32.00 32.00 33.00 0.0M
2021-06-24 32.50 34.00 32.00 33.00 0.0M
2021-06-23 32.00 31.00 31.00 32.00 0.0M
2021-06-22 32.00 33.00 31.00 32.00 0.0M
2021-06-21 32.50 33.00 30.13 31.50 0.0M
2021-06-18 32.50 33.00 32.00 32.50 1.2M
2021-06-17 32.50 32.50 32.00 32.50 0.1M
2021-06-16 32.50 32.00 32.00 32.50 0.0M
2021-06-15 33.00 33.00 32.00 32.50 0.1M
2021-06-14 33.00 33.80 32.00 33.00 0.0M
2021-06-11 33.00 33.00 32.00 33.00 0.3M
2021-06-10 33.00 34.66 32.00 33.00 0.1M
2021-06-09 32.50 34.00 32.00 33.00 0.0M
2021-06-08 33.50 34.00 32.00 32.50 0.0M
2021-06-07 33.00 33.50 33.00 33.50 0.0M
2021-06-04 33.50 33.00 33.00 33.50 0.0M
2021-06-03 34.50 35.00 34.00 33.50 0.0M
2021-06-02 34.75 35.00 33.00 34.50 0.0M
2021-06-01 35.50 35.50 34.00 34.75 0.0M
2021-05-28 35.50 35.25 35.00 35.50 0.0M
2021-05-27 35.50 35.88 35.00 35.50 0.0M
2021-05-26 35.50 35.25 35.10 35.50 0.1M
2021-05-25 35.50 35.88 35.25 35.50 0.0M
2021-05-24 35.50 35.25 35.25 35.50 0.0M
2021-05-21 35.50 35.25 35.25 35.50 0.0M
2021-05-20 35.50 35.25 35.00 35.50 0.0M
2021-05-19 35.50 35.88 35.25 35.50 0.1M
2021-05-18 36.00 36.00 35.00 35.50 0.0M
2021-05-17 36.00 36.10 35.30 36.00 0.0M
2021-05-14 36.00 36.25 35.20 36.00 0.0M
2021-05-13 39.00 40.00 35.25 36.00 0.0M
2021-05-12 39.00 39.75 38.00 39.00 0.0M
2021-05-11 37.50 39.95 37.25 39.00 0.1M
2021-05-10 37.00 38.00 36.75 37.50 0.0M
2021-05-07 37.00 38.00 36.35 37.00 0.1M
2021-05-06 37.00 39.00 35.55 37.00 0.0M
2021-05-05 30.00 40.00 30.10 38.00 0.3M
2021-05-04 36.00 35.00 33.55 35.00 0.0M
2021-04-30 36.00 35.00 35.00 36.00 0.0M
2021-04-29 36.50 36.50 35.00 36.00 0.0M
2021-04-28 36.50 36.50 36.00 36.50 0.0M
2021-04-27 36.50 36.50 36.07 36.50 0.1M
2021-04-26 36.50 36.50 36.05 36.50 0.0M
2021-04-23 36.50 36.10 36.05 36.50 0.0M
2021-04-22 36.50 36.10 36.05 36.50 0.0M
2021-04-21 36.50 36.10 35.00 36.50 0.0M
2021-04-20 36.50 36.75 36.00 36.50 0.3M
2021-04-19 38.00 39.00 35.00 36.50 0.1M
2021-04-16 38.00 38.75 37.00 38.00 0.0M
2021-04-15 38.50 39.00 37.00 38.00 0.1M
2021-04-14 36.00 39.60 36.05 38.50 0.2M
2021-04-13 33.50 37.00 33.30 36.00 0.2M
2021-04-12 33.50 34.00 33.00 33.50 0.1M
2021-04-09 33.50 34.00 33.25 33.50 0.0M
2021-04-08 33.00 34.08 32.00 33.50 0.1M
2021-04-07 33.00 34.00 32.25 33.00 0.1M
2021-04-06 29.50 33.69 29.00 33.00 0.5M
2021-04-01 30.00 31.00 29.00 29.50 0.0M
2021-03-31 30.50 30.25 30.00 30.50 0.0M
2021-03-30 30.50 30.03 30.00 30.50 0.0M
2021-03-29 30.50 30.25 28.50 30.50 0.2M
2021-03-26 31.00 30.25 30.25 31.00 0.0M
2021-03-25 31.00 31.00 30.00 31.00 0.0M
2021-03-24 31.00 31.20 30.10 31.00 0.1M
2021-03-23 31.00 31.00 30.00 31.00 0.0M
2021-03-22 31.00 31.18 30.00 31.00 0.0M
2021-03-19 31.00 31.35 30.00 31.00 0.3M
2021-03-18 31.00 31.18 30.00 31.00 0.0M
2021-03-17 31.00 31.18 30.00 31.00 0.0M
2021-03-16 31.00 31.20 30.00 31.00 0.0M
2021-03-15 31.00 32.00 28.84 32.00 0.0M
2021-03-12 31.00 32.56 30.00 31.00 0.0M
2021-03-11 31.00 31.00 30.00 31.00 0.0M
2021-03-10 31.00 31.50 30.00 31.00 0.0M
2021-03-09 32.00 33.00 30.00 31.00 0.0M
2021-03-08 32.00 32.20 31.00 32.00 0.0M
2021-03-05 32.00 31.00 31.00 32.00 0.0M
2021-03-04 33.50 35.18 31.00 32.00 0.0M
2021-03-03 34.00 34.00 31.00 33.50 0.0M
2021-03-02 33.50 31.75 31.75 33.50 0.0M
2021-03-01 33.50 35.00 31.00 33.50 0.0M
2021-02-26 36.00 37.00 33.00 33.50 0.1M
2021-02-25 37.50 38.00 35.00 35.14 0.0M
2021-02-24 37.50 39.88 35.00 37.50 0.1M
2021-02-23 37.50 39.88 36.75 37.50 0.0M
2021-02-22 37.50 40.00 36.25 37.50 0.0M
2021-02-19 37.50 40.00 35.50 37.50 0.0M
2021-02-18 35.00 40.00 33.15 37.50 0.4M
2021-02-17 34.50 36.00 33.00 35.00 0.0M
2021-02-16 30.00 37.00 28.00 35.70 0.5M
2021-02-15 30.00 31.90 28.00 30.00 0.0M
2021-02-12 29.00 30.00 26.00 30.00 0.0M
2021-02-11 29.00 31.85 26.15 29.00 0.0M
2021-02-10 29.00 32.00 26.15 29.00 0.0M
2021-02-09 31.50 33.00 26.15 29.00 0.0M
2021-02-08 31.50 33.00 30.00 31.50 0.0M
2021-02-05 32.50 33.75 30.00 31.50 0.0M
2021-02-04 33.00 34.25 31.00 32.50 0.1M
2021-02-03 34.50 36.50 31.00 33.00 0.0M
2021-02-02 34.50 36.90 31.18 34.50 0.0M
2021-02-01 34.50 37.35 31.18 34.50 0.0M
2021-01-29 34.50 37.35 31.00 34.50 0.0M
2021-01-28 36.00 37.40 33.00 34.50 0.0M
2021-01-27 36.00 38.00 34.10 36.00 0.1M
2021-01-26 33.00 37.75 34.00 36.00 0.1M
2021-01-25 35.00 35.95 32.30 33.50 0.1M
2021-01-22 37.50 39.50 34.00 39.00 0.2M
2021-01-21 38.00 40.00 35.00 37.50 0.3M
2021-01-20 31.50 43.00 31.10 38.00 0.5M
2021-01-19 32.50 35.00 30.00 32.50 0.1M
2021-01-18 32.50 34.88 30.00 32.50 0.0M
2021-01-15 27.50 37.18 25.00 32.50 1.4M
2021-01-14 25.50 28.00 23.00 25.50 0.0M
2021-01-13 25.50 28.00 22.90 25.50 0.0M
2021-01-12 25.50 28.00 22.18 25.50 0.0M
2021-01-11 25.50 29.00 22.50 25.50 0.0M
2021-01-08 25.50 29.00 22.50 25.50 0.0M
2021-01-07 27.50 30.00 21.00 25.00 0.1M
2021-01-06 27.50 30.00 25.00 27.50 0.0M
2021-01-05 27.50 30.00 25.00 27.50 0.0M
2021-01-04 25.00 30.00 25.20 27.50 0.1M