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 BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Mkango Resources (MKA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/10/2017 | 3.25p | 3.39p | 3.03p | 3.25p | 36991 |
| 19/10/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 120000 |
| 18/10/2017 | 3.38p | 3.44p | 3.27p | 3.38p | 184187 |
| 17/10/2017 | 3.38p | 3.48p | 3.26p | 3.38p | 477453 |
| 16/10/2017 | 3.25p | 3.44p | 3.25p | 3.38p | 171200 |
| 13/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 83116 |
| 12/10/2017 | 3.50p | 3.50p | 3.13p | 3.25p | 475698 |
| 11/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 10000 |
| 10/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 216121 |
| 09/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 41498 |
| 06/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 666 |
| 05/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 456449 |
| 04/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 107407 |
| 03/10/2017 | 3.38p | 3.50p | 3.25p | 3.50p | 495569 |
| 02/10/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 1450987 |
| 29/09/2017 | 3.25p | 3.63p | 3.00p | 3.38p | 1808397 |
| 28/09/2017 | 2.75p | 3.00p | 2.75p | 3.00p | 384772 |
| 27/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 86404 |
| 26/09/2017 | 3.00p | 3.00p | 2.75p | 2.75p | 371768 |
| 25/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 16524 |
| 22/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 550186 |
| 21/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 3839 |
| 20/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 10000 |
| 18/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 41262 |
| 13/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 7435 |
| 12/09/2017 | 3.13p | 3.15p | 3.00p | 3.00p | 71443 |
| 11/09/2017 | 3.13p | 3.15p | 3.13p | 3.15p | 1000 |
| 08/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 62741 |
| 07/09/2017 | 3.13p | 3.20p | 3.13p | 3.13p | 0 |
| 06/09/2017 | 3.13p | 3.20p | 3.13p | 3.20p | 7000 |
| 05/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 234981 |
| 04/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 100419 |
| 01/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 71966 |
| 31/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 38500 |
| 30/08/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 283847 |
| 29/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 62471 |
| 25/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 15000 |
| 24/08/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 114166 |
| 23/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 76224 |
| 21/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 10357 |
| 18/08/2017 | 3.00p | 3.13p | 3.00p | 3.13p | 137855 |
| 17/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 136085 |
| 16/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 55737 |
| 15/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 50000 |
| 14/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 10000 |
| 11/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 45000 |
| 10/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 73728 |
| 09/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 212228 |
| 08/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 11472 |
| 07/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 222223 |
| 04/08/2017 | 2.63p | 3.13p | 2.63p | 3.00p | 389026 |
| 03/08/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 131630 |
| 02/08/2017 | 2.75p | 2.75p | 2.63p | 2.63p | 55600 |
| 01/08/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 154050 |
| 31/07/2017 | 2.88p | 2.88p | 2.75p | 2.75p | 23752 |
| 28/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 172675 |
| 27/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 34800 |
| 26/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 1318 |
| 25/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 25500 |
| 24/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 6844 |
| 21/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 50000 |
| 20/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 10000 |
| 19/07/2017 | 3.00p | 3.00p | 2.88p | 2.88p | 271578 |
| 18/07/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 92096 |
| 17/07/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 157254 |
| 14/07/2017 | 3.13p | 3.13p | 3.00p | 3.00p | 207383 |
| 13/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 11573 |
| 12/07/2017 | 2.88p | 3.13p | 2.88p | 3.13p | 217000 |
| 11/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 78913 |
| 10/07/2017 | 2.75p | 2.88p | 2.75p | 2.88p | 257066 |
| 07/07/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 150000 |
| 06/07/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/07/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 197828 |
| 04/07/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 43859 |
| 03/07/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 193756 |
| 30/06/2017 | 2.88p | 2.88p | 2.75p | 2.75p | 441984 |
| 29/06/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 114873 |
| 28/06/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 201479 |
| 27/06/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 330502 |
| 26/06/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 165294 |
| 23/06/2017 | 3.00p | 3.00p | 2.88p | 2.88p | 199793 |
| 22/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/06/2017 | 3.00p | 3.20p | 2.88p | 3.00p | 75773 |
| 15/06/2017 | 3.00p | 3.22p | 2.88p | 3.00p | 183055 |
| 14/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/06/2017 | 2.75p | 3.22p | 2.63p | 3.00p | 613649 |
| 12/06/2017 | 3.25p | 3.29p | 2.69p | 2.75p | 762335 |
| 09/06/2017 | 2.75p | 3.60p | 2.75p | 3.25p | 1238724 |
| 08/06/2017 | 2.25p | 2.74p | 2.12p | 2.50p | 876720 |
| 07/06/2017 | 2.50p | 2.50p | 2.00p | 2.25p | 694267 |
| 06/06/2017 | 2.63p | 2.63p | 2.36p | 2.50p | 418049 |
| 05/06/2017 | 2.63p | 2.75p | 2.51p | 2.63p | 172392 |
| 02/06/2017 | 2.75p | 2.80p | 2.55p | 2.63p | 451419 |
| 01/06/2017 | 2.75p | 2.75p | 2.63p | 2.75p | 35014 |
| 31/05/2017 | 2.75p | 2.95p | 2.63p | 2.75p | 37996 |
| 30/05/2017 | 2.75p | 2.99p | 2.50p | 2.75p | 1121277 |
| 26/05/2017 | 2.75p | 2.98p | 2.51p | 2.75p | 408214 |
| 25/05/2017 | 3.25p | 3.37p | 2.73p | 2.75p | 1952502 |
| 24/05/2017 | 3.38p | 4.65p | 3.05p | 3.25p | 7067405 |
| 23/05/2017 | 3.13p | 3.20p | 3.13p | 3.13p | 9281 |
| 22/05/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 104408 |
| 19/05/2017 | 3.13p | 3.24p | 3.13p | 3.13p | 121948 |
| 18/05/2017 | 3.38p | 3.38p | 3.01p | 3.13p | 278430 |
| 17/05/2017 | 3.50p | 3.50p | 3.25p | 3.38p | 271441 |
| 16/05/2017 | 3.50p | 3.50p | 3.28p | 3.50p | 33235 |
| 15/05/2017 | 3.50p | 3.50p | 3.28p | 3.50p | 290789 |
| 12/05/2017 | 3.50p | 3.50p | 3.30p | 3.50p | 48609 |
| 11/05/2017 | 3.63p | 3.63p | 3.40p | 3.50p | 477610 |
| 10/05/2017 | 3.63p | 3.63p | 3.42p | 3.63p | 153943 |
| 09/05/2017 | 3.75p | 3.80p | 3.43p | 3.63p | 218951 |
| 08/05/2017 | 3.75p | 3.75p | 3.63p | 3.75p | 31393 |
| 05/05/2017 | 3.75p | 3.89p | 3.62p | 3.75p | 156117 |
| 04/05/2017 | 3.75p | 3.75p | 3.61p | 3.75p | 30000 |
| 03/05/2017 | 3.75p | 3.89p | 3.66p | 3.75p | 52500 |
| 02/05/2017 | 3.75p | 3.89p | 3.50p | 3.75p | 83187 |
| 28/04/2017 | 3.63p | 3.93p | 3.55p | 3.75p | 107929 |
| 27/04/2017 | 3.63p | 3.93p | 3.55p | 3.63p | 58208 |
| 26/04/2017 | 4.00p | 4.08p | 3.25p | 3.63p | 3148745 |
| 25/04/2017 | 3.75p | 4.14p | 3.66p | 4.00p | 1187840 |
| 24/04/2017 | 3.63p | 4.00p | 3.63p | 3.75p | 305545 |
| 21/04/2017 | 3.63p | 3.88p | 3.25p | 3.63p | 364884 |
| 20/04/2017 | 3.50p | 3.95p | 3.50p | 3.63p | 652562 |
| 19/04/2017 | 3.50p | 3.62p | 3.32p | 3.50p | 96396 |
| 18/04/2017 | 3.50p | 3.62p | 3.50p | 3.50p | 158779 |
| 13/04/2017 | 3.50p | 3.63p | 3.31p | 3.50p | 45903 |
| 12/04/2017 | 3.50p | 3.63p | 3.38p | 3.50p | 35563 |
| 11/04/2017 | 3.50p | 3.62p | 3.37p | 3.50p | 137938 |
| 10/04/2017 | 3.50p | 3.67p | 3.35p | 3.50p | 245391 |
| 07/04/2017 | 3.75p | 3.75p | 3.53p | 3.63p | 572968 |
| 06/04/2017 | 3.75p | 4.00p | 3.61p | 3.75p | 599182 |
| 05/04/2017 | 3.75p | 3.95p | 3.60p | 3.75p | 105282 |
| 04/04/2017 | 4.00p | 4.10p | 2.99p | 3.75p | 276530 |
| 03/04/2017 | 4.00p | 4.00p | 3.80p | 4.00p | 6908 |
| 31/03/2017 | 3.88p | 4.10p | 3.66p | 4.00p | 386774 |
| 30/03/2017 | 3.75p | 3.94p | 3.60p | 3.88p | 176914 |
| 29/03/2017 | 3.75p | 3.94p | 3.60p | 3.75p | 140000 |
| 28/03/2017 | 3.75p | 4.05p | 3.57p | 3.75p | 479564 |
| 27/03/2017 | 3.75p | 3.98p | 3.75p | 3.75p | 177789 |
| 24/03/2017 | 3.88p | 3.97p | 3.41p | 3.75p | 159967 |
| 23/03/2017 | 4.00p | 4.00p | 3.63p | 3.88p | 698701 |
| 22/03/2017 | 4.00p | 4.10p | 3.75p | 4.00p | 134971 |
| 21/03/2017 | 4.00p | 4.22p | 3.76p | 4.00p | 1705794 |
| 20/03/2017 | 3.75p | 4.24p | 3.51p | 4.00p | 1452405 |
| 17/03/2017 | 3.50p | 3.70p | 3.34p | 3.50p | 147804 |
| 16/03/2017 | 3.50p | 3.74p | 3.50p | 3.50p | 3972 |
| 15/03/2017 | 3.50p | 3.50p | 3.38p | 3.50p | 42960 |
| 14/03/2017 | 3.75p | 3.75p | 3.30p | 3.50p | 605413 |
| 13/03/2017 | 3.75p | 3.75p | 3.51p | 3.75p | 559058 |
| 10/03/2017 | 3.75p | 3.75p | 3.50p | 3.75p | 90324 |
| 09/03/2017 | 3.75p | 3.80p | 3.50p | 3.75p | 197533 |
| 08/03/2017 | 3.63p | 3.95p | 3.51p | 3.75p | 492462 |
| 07/03/2017 | 3.63p | 4.00p | 3.63p | 3.63p | 206524 |
| 06/03/2017 | 3.63p | 3.88p | 3.26p | 3.63p | 291759 |
| 03/03/2017 | 3.63p | 3.89p | 3.35p | 3.63p | 74282 |
| 02/03/2017 | 3.63p | 3.63p | 3.35p | 3.63p | 23661 |
| 01/03/2017 | 3.63p | 3.89p | 3.63p | 3.63p | 5783 |
| 28/02/2017 | 3.38p | 3.65p | 3.38p | 3.50p | 213805 |
| 27/02/2017 | 3.63p | 3.88p | 3.30p | 3.38p | 662211 |
| 24/02/2017 | 3.63p | 3.63p | 3.25p | 3.63p | 1166632 |
| 23/02/2017 | 3.63p | 3.90p | 3.26p | 3.63p | 618237 |
| 22/02/2017 | 3.50p | 3.70p | 3.30p | 3.63p | 23896 |
| 21/02/2017 | 3.50p | 3.70p | 3.30p | 3.50p | 55780 |
| 20/02/2017 | 3.50p | 3.70p | 3.30p | 3.50p | 48780 |
| 17/02/2017 | 3.50p | 3.74p | 3.30p | 3.50p | 241573 |
| 16/02/2017 | 3.63p | 3.83p | 3.35p | 3.50p | 683036 |
| 15/02/2017 | 3.50p | 3.88p | 3.30p | 3.63p | 374680 |
| 14/02/2017 | 3.25p | 3.90p | 3.18p | 3.50p | 581408 |
| 13/02/2017 | 3.38p | 3.49p | 3.15p | 3.25p | 195138 |
| 10/02/2017 | 3.50p | 3.60p | 3.11p | 3.38p | 306389 |
| 09/02/2017 | 3.75p | 3.88p | 3.50p | 3.50p | 346389 |
| 08/02/2017 | 3.88p | 4.10p | 3.50p | 3.75p | 120759 |
| 07/02/2017 | 3.88p | 4.15p | 3.51p | 3.88p | 437704 |
| 06/02/2017 | 3.88p | 4.25p | 3.76p | 3.88p | 654809 |
| 03/02/2017 | 3.50p | 4.22p | 3.50p | 3.88p | 2468015 |
| 02/02/2017 | 3.13p | 4.00p | 3.11p | 3.50p | 3554454 |
| 01/02/2017 | 3.25p | 3.25p | 3.01p | 3.13p | 69455 |
| 31/01/2017 | 3.00p | 3.40p | 2.87p | 3.25p | 664244 |
| 30/01/2017 | 3.13p | 3.20p | 2.85p | 3.00p | 641746 |
| 27/01/2017 | 3.13p | 3.22p | 2.75p | 3.13p | 653547 |
| 26/01/2017 | 3.13p | 3.18p | 2.90p | 3.13p | 356515 |
| 25/01/2017 | 3.00p | 3.40p | 2.88p | 3.13p | 559157 |
| 24/01/2017 | 3.38p | 3.59p | 2.86p | 3.00p | 649184 |
| 23/01/2017 | 3.38p | 3.65p | 3.23p | 3.38p | 245405 |
| 20/01/2017 | 3.38p | 3.63p | 3.33p | 3.38p | 308472 |
| 19/01/2017 | 3.38p | 3.67p | 3.00p | 3.38p | 997235 |
| 18/01/2017 | 3.38p | 3.75p | 3.22p | 3.38p | 383188 |
| 17/01/2017 | 3.38p | 3.52p | 3.20p | 3.38p | 257000 |
| 16/01/2017 | 3.50p | 3.65p | 3.38p | 3.38p | 324823 |
| 13/01/2017 | 3.25p | 3.74p | 3.25p | 3.50p | 1902786 |
| 12/01/2017 | 3.13p | 3.26p | 2.77p | 3.25p | 691349 |
| 11/01/2017 | 3.13p | 3.25p | 2.76p | 3.13p | 396857 |
| 10/01/2017 | 3.13p | 3.33p | 2.58p | 3.13p | 1869207 |
| 09/01/2017 | 3.25p | 3.50p | 2.81p | 3.13p | 280916 |
*Close Price adjusted for both dividends and splits