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 |
|---|---|---|---|---|---|
| 03/11/2016 | 3.50p | 3.87p | 3.41p | 3.63p | 509423 |
| 02/11/2016 | 3.75p | 3.75p | 3.26p | 3.50p | 1623819 |
| 01/11/2016 | 3.75p | 3.95p | 3.63p | 3.75p | 192576 |
| 31/10/2016 | 4.00p | 4.13p | 3.75p | 3.75p | 516451 |
| 28/10/2016 | 3.88p | 4.00p | 3.58p | 4.00p | 623201 |
| 27/10/2016 | 4.00p | 4.00p | 3.80p | 3.88p | 639904 |
| 26/10/2016 | 3.75p | 4.14p | 3.75p | 4.00p | 363489 |
| 25/10/2016 | 3.63p | 4.00p | 3.63p | 3.75p | 1308354 |
| 24/10/2016 | 3.75p | 4.00p | 3.63p | 3.63p | 57384 |
| 21/10/2016 | 3.75p | 4.07p | 3.38p | 3.75p | 205343 |
| 20/10/2016 | 3.25p | 4.24p | 3.10p | 3.75p | 729179 |
| 19/10/2016 | 3.63p | 3.78p | 3.08p | 3.25p | 1867386 |
| 18/10/2016 | 4.38p | 4.38p | 3.25p | 3.63p | 1042996 |
| 17/10/2016 | 3.75p | 4.40p | 3.60p | 3.75p | 1000518 |
| 14/10/2016 | 3.88p | 4.00p | 3.41p | 3.75p | 1343513 |
| 13/10/2016 | 3.88p | 4.08p | 3.65p | 3.88p | 121562 |
| 12/10/2016 | 4.13p | 4.25p | 3.76p | 3.88p | 1453716 |
| 11/10/2016 | 3.75p | 4.24p | 3.37p | 4.13p | 1611431 |
| 10/10/2016 | 4.00p | 4.00p | 3.51p | 3.75p | 1761961 |
| 07/10/2016 | 4.00p | 4.10p | 3.64p | 4.00p | 487880 |
| 06/10/2016 | 4.25p | 4.34p | 3.65p | 4.00p | 3328046 |
| 05/10/2016 | 4.25p | 4.49p | 4.00p | 4.25p | 1263095 |
| 04/10/2016 | 4.25p | 4.49p | 4.11p | 4.25p | 868119 |
| 03/10/2016 | 4.50p | 4.95p | 4.07p | 4.25p | 4823612 |
| 30/09/2016 | 5.13p | 5.60p | 4.50p | 4.50p | 2085506 |
| 29/09/2016 | 5.00p | 5.50p | 4.80p | 5.13p | 2153866 |
| 28/09/2016 | 4.75p | 5.15p | 4.75p | 5.00p | 1657941 |
| 27/09/2016 | 5.25p | 5.25p | 4.31p | 4.75p | 1598126 |
| 26/09/2016 | 5.38p | 5.40p | 4.81p | 5.25p | 363031 |
| 23/09/2016 | 5.00p | 5.38p | 4.82p | 5.38p | 524663 |
| 22/09/2016 | 5.25p | 5.25p | 4.80p | 5.00p | 1079209 |
| 21/09/2016 | 5.50p | 5.50p | 5.01p | 5.25p | 475806 |
| 20/09/2016 | 5.50p | 5.60p | 5.28p | 5.50p | 629331 |
| 19/09/2016 | 5.63p | 5.85p | 5.30p | 5.50p | 1225144 |
| 16/09/2016 | 5.75p | 5.89p | 5.17p | 5.63p | 1700940 |
| 15/09/2016 | 5.38p | 5.85p | 4.88p | 5.75p | 2761812 |
| 14/09/2016 | 5.25p | 5.99p | 5.13p | 5.38p | 2427642 |
| 13/09/2016 | 4.75p | 5.49p | 4.55p | 5.25p | 2380877 |
| 12/09/2016 | 4.75p | 4.99p | 4.67p | 4.75p | 318711 |
| 09/09/2016 | 4.75p | 5.00p | 4.60p | 4.75p | 1780526 |
| 08/09/2016 | 5.13p | 5.13p | 4.63p | 4.75p | 1838402 |
| 07/09/2016 | 4.75p | 6.00p | 4.67p | 5.13p | 2419028 |
| 06/09/2016 | 5.63p | 6.15p | 4.53p | 4.75p | 7517330 |
| 05/09/2016 | 4.00p | 5.75p | 4.00p | 5.50p | 5937770 |
| 02/09/2016 | 3.88p | 4.13p | 3.87p | 4.00p | 637934 |
| 01/09/2016 | 4.00p | 4.14p | 3.85p | 3.88p | 676264 |
| 31/08/2016 | 4.38p | 4.47p | 3.86p | 3.88p | 2112688 |
| 30/08/2016 | 4.50p | 4.74p | 3.75p | 4.38p | 2839181 |
| 26/08/2016 | 4.50p | 5.13p | 4.32p | 4.50p | 4242349 |
| 25/08/2016 | 4.38p | 4.88p | 4.32p | 4.50p | 4560591 |
| 24/08/2016 | 4.50p | 4.99p | 4.12p | 4.38p | 2811141 |
| 23/08/2016 | 4.25p | 4.50p | 4.02p | 4.38p | 1441616 |
| 22/08/2016 | 4.00p | 4.48p | 3.83p | 4.25p | 2914949 |
| 19/08/2016 | 4.00p | 4.04p | 3.83p | 4.00p | 377103 |
| 18/08/2016 | 4.00p | 4.04p | 3.76p | 4.00p | 538947 |
| 17/08/2016 | 3.50p | 4.21p | 3.50p | 4.00p | 1080946 |
| 16/08/2016 | 4.00p | 4.15p | 3.53p | 3.63p | 1196472 |
| 15/08/2016 | 4.00p | 4.19p | 3.86p | 4.00p | 502934 |
| 12/08/2016 | 3.88p | 4.43p | 3.88p | 4.00p | 421582 |
| 11/08/2016 | 4.00p | 4.17p | 3.83p | 3.88p | 1361217 |
| 10/08/2016 | 4.25p | 4.65p | 3.85p | 4.00p | 1037782 |
| 09/08/2016 | 5.13p | 5.20p | 4.06p | 4.25p | 3475659 |
| 08/08/2016 | 4.00p | 5.00p | 4.00p | 4.75p | 4988746 |
| 05/08/2016 | 3.88p | 4.10p | 3.74p | 4.00p | 884185 |
| 04/08/2016 | 4.00p | 4.15p | 3.75p | 3.88p | 479605 |
| 03/08/2016 | 3.75p | 4.15p | 3.75p | 4.00p | 378751 |
| 02/08/2016 | 4.00p | 4.05p | 3.75p | 3.75p | 812144 |
| 01/08/2016 | 4.00p | 4.07p | 3.63p | 4.00p | 1503848 |
| 29/07/2016 | 4.00p | 4.15p | 3.79p | 4.00p | 421365 |
| 28/07/2016 | 4.00p | 4.15p | 4.00p | 4.00p | 221719 |
| 27/07/2016 | 4.13p | 4.13p | 3.75p | 4.00p | 978628 |
| 26/07/2016 | 4.50p | 5.00p | 4.00p | 4.13p | 1414157 |
| 25/07/2016 | 3.88p | 4.48p | 3.83p | 4.00p | 903990 |
| 22/07/2016 | 4.00p | 4.00p | 3.60p | 3.88p | 635642 |
| 21/07/2016 | 4.00p | 4.18p | 3.75p | 4.00p | 740047 |
| 20/07/2016 | 3.88p | 4.14p | 3.88p | 4.00p | 202273 |
| 19/07/2016 | 4.00p | 4.08p | 3.78p | 3.88p | 660471 |
| 18/07/2016 | 4.25p | 4.27p | 3.75p | 4.00p | 1643352 |
| 15/07/2016 | 4.25p | 4.32p | 4.02p | 4.25p | 226670 |
| 14/07/2016 | 4.13p | 4.29p | 4.00p | 4.25p | 311391 |
| 13/07/2016 | 4.25p | 4.25p | 3.75p | 4.13p | 1245992 |
| 12/07/2016 | 4.38p | 5.21p | 4.07p | 4.25p | 1405109 |
| 11/07/2016 | 4.13p | 4.25p | 3.86p | 4.13p | 705594 |
| 08/07/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 45500 |
| 07/07/2016 | 4.38p | 4.38p | 4.05p | 4.13p | 644140 |
| 06/07/2016 | 4.75p | 4.99p | 4.11p | 4.38p | 1007642 |
| 05/07/2016 | 4.75p | 4.84p | 4.50p | 4.75p | 409382 |
| 04/07/2016 | 4.38p | 4.97p | 4.27p | 4.75p | 535230 |
| 01/07/2016 | 3.88p | 4.75p | 3.71p | 4.38p | 1169826 |
| 30/06/2016 | 4.25p | 4.30p | 3.88p | 3.88p | 91455 |
| 29/06/2016 | 4.13p | 4.40p | 3.75p | 4.25p | 1212287 |
| 28/06/2016 | 4.38p | 4.80p | 4.02p | 4.13p | 780165 |
| 27/06/2016 | 4.75p | 5.00p | 4.10p | 4.38p | 938750 |
| 24/06/2016 | 4.25p | 5.00p | 4.03p | 4.75p | 316875 |
| 23/06/2016 | 4.75p | 4.96p | 4.51p | 4.75p | 833737 |
| 22/06/2016 | 5.00p | 5.00p | 4.36p | 4.75p | 775529 |
| 21/06/2016 | 5.25p | 5.43p | 4.75p | 5.00p | 1270409 |
| 20/06/2016 | 4.75p | 5.75p | 4.50p | 5.25p | 6037607 |
| 17/06/2016 | 5.13p | 5.18p | 4.37p | 4.75p | 975804 |
| 16/06/2016 | 4.00p | 5.89p | 3.86p | 5.13p | 3686894 |
| 15/06/2016 | 3.63p | 4.63p | 3.25p | 4.00p | 2727690 |
*Close Price adjusted for both dividends and splits