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:
- Hold Berkeley Group Holdings (The) (BKG) by Deutsche Bank
- Buy SSE (SSE) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Buy Workspace Group (WKP) by Berenberg
- Overweight British American Tobacco (BATS) by Morgan Stanley
- Equal Weight Imperial Brands (IMB) by Morgan Stanley
- Buy British Land Company (BLND) by Goldman Sachs
- Market Perform Coca-Cola Europacific Partners (DI) (CCEP) by Bernstein
- Equal Weight WH Smith (SMWH) by Barclays
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Overweight Sainsbury (J) (SBRY) by JP Morgan
- Overweight London Stock Exchange Group (LSEG) by JP Morgan
- Buy RWS Holdings (RWS) by Berenberg
- Buy Discoverie Group (DSCV) by Berenberg
- Buy PensionBee Group (PBEE) by Berenberg
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Afentra (AET) by Shore Capital
- Buy XP Power Ltd. (DI) (XPP) by Shore Capital
- Buy Capricorn Energy (CNE) by Shore Capital
- Hold Domino's Pizza Group (DOM) by Shore Capital
Mkango Resources (MKA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/01/2017 | 3.25p | 3.33p | 3.01p | 3.25p | 164855 |
| 05/01/2017 | 3.25p | 3.48p | 3.02p | 3.25p | 380150 |
| 04/01/2017 | 3.25p | 3.50p | 3.02p | 3.25p | 15276 |
| 03/01/2017 | 3.25p | 3.27p | 2.75p | 3.25p | 254717 |
| 30/12/2016 | 3.13p | 3.50p | 2.82p | 3.25p | 186931 |
| 29/12/2016 | 3.13p | 3.22p | 2.77p | 3.13p | 290081 |
| 28/12/2016 | 3.13p | 3.22p | 2.76p | 3.13p | 184139 |
| 23/12/2016 | 3.25p | 3.25p | 2.81p | 3.13p | 249550 |
| 22/12/2016 | 3.25p | 3.36p | 3.05p | 3.25p | 157210 |
| 21/12/2016 | 3.25p | 3.50p | 3.10p | 3.25p | 731261 |
| 20/12/2016 | 3.38p | 3.50p | 3.10p | 3.25p | 577620 |
| 19/12/2016 | 3.75p | 4.30p | 3.00p | 3.38p | 3520738 |
| 16/12/2016 | 3.50p | 3.50p | 3.00p | 3.25p | 499815 |
| 15/12/2016 | 3.50p | 3.71p | 3.50p | 3.50p | 369046 |
| 14/12/2016 | 3.63p | 3.63p | 3.26p | 3.50p | 183960 |
| 13/12/2016 | 3.75p | 4.00p | 3.63p | 3.63p | 951826 |
| 12/12/2016 | 3.88p | 4.17p | 3.71p | 3.75p | 543447 |
| 09/12/2016 | 3.63p | 4.22p | 3.63p | 3.88p | 990255 |
| 08/12/2016 | 3.50p | 3.97p | 3.45p | 3.63p | 289878 |
| 07/12/2016 | 3.00p | 3.75p | 3.00p | 3.50p | 641730 |
| 06/12/2016 | 3.00p | 3.22p | 2.84p | 3.00p | 154581 |
| 05/12/2016 | 3.13p | 3.28p | 2.77p | 3.00p | 97495 |
| 02/12/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 01/12/2016 | 3.25p | 3.30p | 2.76p | 3.13p | 245409 |
| 30/11/2016 | 3.25p | 3.49p | 3.12p | 3.25p | 727073 |
| 29/11/2016 | 3.00p | 3.48p | 2.83p | 3.25p | 936214 |
| 28/11/2016 | 2.63p | 3.10p | 2.63p | 3.00p | 659798 |
| 25/11/2016 | 3.00p | 3.00p | 2.51p | 2.63p | 5864348 |
| 24/11/2016 | 3.38p | 3.38p | 2.89p | 3.00p | 886171 |
| 23/11/2016 | 3.50p | 3.60p | 3.25p | 3.38p | 460974 |
| 22/11/2016 | 3.75p | 4.10p | 3.56p | 3.63p | 2400607 |
| 21/11/2016 | 3.00p | 4.10p | 3.00p | 3.63p | 8351407 |
| 18/11/2016 | 2.50p | 3.63p | 2.41p | 3.00p | 4478318 |
| 17/11/2016 | 2.25p | 2.85p | 2.25p | 2.50p | 2856896 |
| 16/11/2016 | 2.50p | 2.69p | 2.08p | 2.25p | 1246824 |
| 15/11/2016 | 2.75p | 2.85p | 2.25p | 2.50p | 2195752 |
| 14/11/2016 | 2.75p | 2.90p | 2.36p | 2.75p | 3317506 |
| 11/11/2016 | 3.13p | 3.37p | 2.55p | 2.75p | 4480918 |
| 10/11/2016 | 3.38p | 3.38p | 3.03p | 3.13p | 357698 |
| 09/11/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 427238 |
| 08/11/2016 | 3.75p | 3.75p | 3.25p | 3.38p | 1438659 |
| 07/11/2016 | 3.75p | 3.79p | 3.53p | 3.75p | 89746 |
| 04/11/2016 | 3.63p | 3.80p | 3.63p | 3.75p | 38264 |
*Close Price adjusted for both dividends and splits