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 Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Hold Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Sell Cerillion (CER) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Overweight WH Smith (SMWH) by JP Morgan
- Hold BP (BP.) by Kepler Cheuvreux
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Neutral AJ Bell (AJB) by Goldman Sachs
- Buy London Stock Exchange Group (LSEG) by Goldman Sachs
- Buy Man Group (EMG) by Goldman Sachs
- Overweight Caledonia Investments (CLDN) by Barclays
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Buy GB Group (GBG) by Berenberg
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy Abrdn (ABDN) by Goldman Sachs
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight Airtel Africa (AAF) by Barclays
Mkango Resources (MKA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/07/2025 | 29.75p | 30.50p | 27.00p | 30.50p | 3605907 |
| 09/07/2025 | 29.00p | 32.00p | 27.22p | 29.75p | 4049262 |
| 08/07/2025 | 31.00p | 31.50p | 25.50p | 29.30p | 17037024 |
| 07/07/2025 | 32.25p | 36.00p | 30.00p | 31.50p | 14393625 |
| 04/07/2025 | 23.50p | 31.40p | 22.00p | 31.00p | 11055134 |
| 03/07/2025 | 19.25p | 34.00p | 19.25p | 23.00p | 21921032 |
| 02/07/2025 | 15.13p | 17.69p | 14.64p | 17.50p | 9868457 |
| 01/07/2025 | 15.25p | 16.00p | 14.50p | 15.13p | 4128368 |
| 30/06/2025 | 15.38p | 16.00p | 14.13p | 14.25p | 1891054 |
| 27/06/2025 | 15.38p | 15.75p | 15.00p | 15.38p | 435030 |
| 26/06/2025 | 15.75p | 16.00p | 15.18p | 15.38p | 456902 |
| 25/06/2025 | 15.88p | 16.25p | 15.50p | 15.75p | 235542 |
| 24/06/2025 | 16.13p | 16.50p | 15.54p | 15.80p | 646586 |
| 23/06/2025 | 15.75p | 16.24p | 15.25p | 16.13p | 804773 |
| 20/06/2025 | 15.75p | 16.00p | 15.52p | 15.75p | 693100 |
| 19/06/2025 | 15.88p | 16.00p | 15.50p | 15.75p | 522444 |
| 18/06/2025 | 16.50p | 16.75p | 15.75p | 15.88p | 626713 |
| 17/06/2025 | 16.50p | 16.75p | 16.25p | 16.50p | 1380321 |
| 16/06/2025 | 16.50p | 16.90p | 16.20p | 16.50p | 1207679 |
| 13/06/2025 | 16.50p | 16.75p | 16.00p | 16.50p | 1115624 |
| 12/06/2025 | 16.25p | 17.00p | 16.00p | 16.50p | 2410818 |
| 11/06/2025 | 17.50p | 17.61p | 15.86p | 16.13p | 2045379 |
| 10/06/2025 | 17.50p | 18.50p | 17.16p | 17.50p | 1322955 |
| 09/06/2025 | 16.75p | 18.25p | 16.50p | 17.50p | 2757133 |
| 06/06/2025 | 16.37p | 17.00p | 16.28p | 16.75p | 1586395 |
| 05/06/2025 | 16.25p | 17.25p | 16.00p | 16.37p | 4577169 |
| 04/06/2025 | 16.50p | 17.00p | 15.15p | 16.63p | 6291866 |
| 03/06/2025 | 17.00p | 17.75p | 16.25p | 16.37p | 7143186 |
| 02/06/2025 | 17.25p | 18.00p | 16.50p | 16.88p | 2612062 |
| 30/05/2025 | 15.75p | 17.50p | 15.75p | 17.25p | 3283339 |
| 29/05/2025 | 15.50p | 16.00p | 15.00p | 15.60p | 1032600 |
| 28/05/2025 | 15.38p | 15.75p | 14.50p | 15.10p | 871927 |
| 27/05/2025 | 15.63p | 16.00p | 15.00p | 15.25p | 246086 |
| 23/05/2025 | 15.50p | 16.00p | 15.00p | 15.63p | 835498 |
| 22/05/2025 | 15.75p | 16.00p | 15.00p | 15.50p | 506015 |
| 21/05/2025 | 16.13p | 16.25p | 15.50p | 15.75p | 798721 |
| 20/05/2025 | 16.25p | 16.50p | 15.86p | 16.13p | 662001 |
| 19/05/2025 | 16.25p | 16.50p | 15.65p | 16.25p | 1037460 |
| 16/05/2025 | 15.75p | 17.00p | 15.50p | 16.25p | 879442 |
| 15/05/2025 | 15.25p | 16.00p | 15.15p | 15.80p | 396317 |
| 14/05/2025 | 15.88p | 16.00p | 15.00p | 15.00p | 414530 |
| 13/05/2025 | 16.13p | 16.25p | 15.25p | 15.90p | 1058457 |
| 12/05/2025 | 16.63p | 17.00p | 16.08p | 16.13p | 742353 |
| 09/05/2025 | 16.25p | 16.85p | 16.00p | 16.50p | 667344 |
| 08/05/2025 | 17.25p | 17.50p | 16.25p | 16.25p | 1077154 |
| 07/05/2025 | 16.25p | 17.50p | 15.50p | 17.50p | 1723025 |
| 06/05/2025 | 17.25p | 17.50p | 16.00p | 16.50p | 684409 |
| 02/05/2025 | 17.25p | 17.50p | 17.00p | 17.25p | 535003 |
| 01/05/2025 | 18.00p | 18.00p | 16.68p | 17.25p | 1382923 |
| 30/04/2025 | 17.85p | 18.50p | 17.50p | 18.20p | 745405 |
| 29/04/2025 | 18.75p | 19.50p | 17.61p | 17.85p | 3462023 |
| 28/04/2025 | 17.50p | 18.80p | 17.40p | 18.80p | 1602485 |
| 25/04/2025 | 16.75p | 18.00p | 16.50p | 17.40p | 1578536 |
| 24/04/2025 | 16.50p | 17.00p | 16.00p | 17.00p | 1195306 |
| 23/04/2025 | 18.25p | 18.50p | 15.40p | 17.00p | 3257338 |
| 22/04/2025 | 20.00p | 21.00p | 18.00p | 18.25p | 2820956 |
| 17/04/2025 | 19.00p | 20.00p | 18.50p | 19.50p | 2126791 |
| 16/04/2025 | 19.00p | 20.00p | 17.51p | 20.00p | 2223654 |
| 15/04/2025 | 18.25p | 20.00p | 18.00p | 18.65p | 2704815 |
| 14/04/2025 | 16.50p | 18.40p | 16.10p | 18.10p | 3653856 |
| 11/04/2025 | 16.25p | 16.75p | 15.50p | 16.25p | 729475 |
| 10/04/2025 | 16.75p | 17.50p | 15.55p | 17.00p | 1589229 |
| 09/04/2025 | 16.25p | 17.50p | 16.00p | 17.00p | 1560549 |
| 08/04/2025 | 16.00p | 17.40p | 16.00p | 16.30p | 3728916 |
| 07/04/2025 | 14.13p | 16.50p | 14.00p | 16.00p | 3562753 |
| 04/04/2025 | 13.75p | 16.91p | 13.00p | 16.00p | 5783094 |
| 03/04/2025 | 13.75p | 14.30p | 13.50p | 13.50p | 1993939 |
| 02/04/2025 | 13.85p | 14.89p | 13.76p | 14.00p | 2820818 |
| 01/04/2025 | 12.25p | 14.00p | 12.25p | 13.90p | 4398463 |
| 31/03/2025 | 12.25p | 12.75p | 12.00p | 12.25p | 985726 |
| 28/03/2025 | 12.25p | 12.48p | 12.22p | 12.25p | 410801 |
| 27/03/2025 | 13.00p | 13.00p | 12.05p | 12.25p | 1276382 |
| 26/03/2025 | 13.75p | 14.00p | 12.60p | 13.00p | 2041490 |
| 25/03/2025 | 12.00p | 15.45p | 11.26p | 13.75p | 7670168 |
| 24/03/2025 | 12.25p | 12.50p | 11.67p | 12.00p | 1203891 |
| 21/03/2025 | 10.75p | 12.44p | 10.50p | 12.25p | 2880224 |
| 20/03/2025 | 11.00p | 11.50p | 10.50p | 10.90p | 210921 |
| 19/03/2025 | 11.00p | 11.32p | 10.50p | 11.00p | 396247 |
| 18/03/2025 | 11.00p | 11.50p | 10.77p | 11.00p | 917341 |
| 17/03/2025 | 9.95p | 11.24p | 9.70p | 11.00p | 2218703 |
| 14/03/2025 | 10.05p | 10.50p | 9.60p | 9.80p | 779974 |
| 13/03/2025 | 10.25p | 10.50p | 9.91p | 10.05p | 471487 |
| 12/03/2025 | 10.25p | 10.42p | 10.00p | 10.25p | 431321 |
| 11/03/2025 | 10.00p | 10.95p | 10.00p | 10.50p | 510214 |
| 10/03/2025 | 9.85p | 10.30p | 9.50p | 9.90p | 1522281 |
| 07/03/2025 | 9.75p | 10.20p | 9.50p | 9.85p | 1178212 |
| 06/03/2025 | 10.25p | 10.50p | 9.67p | 9.75p | 795104 |
| 05/03/2025 | 9.55p | 10.45p | 9.50p | 10.10p | 1122075 |
| 04/03/2025 | 10.00p | 10.28p | 9.10p | 9.45p | 1636581 |
| 03/03/2025 | 9.85p | 10.50p | 9.85p | 10.00p | 740438 |
| 28/02/2025 | 10.00p | 10.17p | 9.42p | 9.42p | 447464 |
| 27/02/2025 | 10.53p | 10.75p | 9.82p | 10.00p | 308024 |
| 26/02/2025 | 10.38p | 10.64p | 10.26p | 10.50p | 544082 |
| 25/02/2025 | 11.15p | 11.15p | 10.00p | 10.38p | 1114177 |
| 24/02/2025 | 11.05p | 11.50p | 10.80p | 11.15p | 513930 |
| 21/02/2025 | 11.05p | 11.24p | 10.82p | 11.05p | 963799 |
| 20/02/2025 | 11.05p | 11.18p | 10.80p | 11.05p | 823189 |
| 19/02/2025 | 11.15p | 11.50p | 10.80p | 11.05p | 206012 |
| 18/02/2025 | 11.25p | 11.50p | 10.80p | 10.80p | 283816 |
| 17/02/2025 | 11.38p | 11.75p | 11.03p | 11.40p | 829517 |
| 14/02/2025 | 11.10p | 11.50p | 10.82p | 11.38p | 2193846 |
| 13/02/2025 | 11.38p | 11.39p | 10.60p | 11.10p | 1055251 |
| 12/02/2025 | 11.25p | 11.75p | 11.00p | 11.38p | 1835109 |
| 11/02/2025 | 11.00p | 11.24p | 10.72p | 11.00p | 1120736 |
| 10/02/2025 | 11.45p | 11.98p | 10.66p | 11.00p | 3212749 |
| 07/02/2025 | 11.90p | 12.30p | 10.97p | 11.45p | 1177767 |
| 06/02/2025 | 10.75p | 12.50p | 10.50p | 11.90p | 10251074 |
| 05/02/2025 | 10.25p | 11.00p | 10.00p | 10.75p | 2539611 |
| 04/02/2025 | 9.25p | 10.50p | 9.00p | 10.25p | 3043706 |
| 03/02/2025 | 9.10p | 9.80p | 8.52p | 9.66p | 1312420 |
| 31/01/2025 | 8.85p | 9.29p | 8.70p | 9.10p | 906554 |
| 30/01/2025 | 8.75p | 8.90p | 8.50p | 8.75p | 370511 |
| 29/01/2025 | 8.75p | 8.90p | 8.50p | 8.75p | 615548 |
| 28/01/2025 | 8.75p | 9.11p | 8.50p | 8.75p | 849794 |
| 27/01/2025 | 8.65p | 9.00p | 8.00p | 8.75p | 955399 |
| 24/01/2025 | 8.75p | 8.80p | 8.50p | 8.65p | 4656973 |
| 23/01/2025 | 8.75p | 8.93p | 8.50p | 8.75p | 207308 |
| 22/01/2025 | 9.00p | 9.01p | 8.55p | 8.75p | 912440 |
| 21/01/2025 | 8.75p | 9.40p | 8.75p | 9.00p | 6965314 |
| 20/01/2025 | 9.50p | 9.67p | 8.80p | 9.00p | 1413757 |
| 17/01/2025 | 9.85p | 9.85p | 9.37p | 9.50p | 1847998 |
| 16/01/2025 | 10.25p | 10.50p | 9.70p | 9.85p | 689466 |
| 15/01/2025 | 10.75p | 10.75p | 10.00p | 10.25p | 883424 |
| 14/01/2025 | 10.75p | 11.00p | 10.00p | 11.00p | 972652 |
| 13/01/2025 | 11.00p | 11.00p | 10.22p | 10.75p | 1396019 |
| 10/01/2025 | 10.88p | 11.36p | 10.14p | 10.38p | 1458482 |
| 09/01/2025 | 11.25p | 12.00p | 10.50p | 10.88p | 3177546 |
| 08/01/2025 | 9.50p | 12.00p | 9.50p | 11.00p | 7140744 |
| 07/01/2025 | 9.45p | 9.70p | 8.82p | 9.30p | 2611071 |
| 06/01/2025 | 9.40p | 9.70p | 9.14p | 9.45p | 2186771 |
| 03/01/2025 | 8.55p | 9.68p | 8.55p | 9.40p | 2494016 |
| 02/01/2025 | 7.95p | 9.00p | 7.70p | 8.55p | 2328660 |
| 31/12/2024 | 7.95p | 8.09p | 7.95p | 7.95p | 239311 |
| 30/12/2024 | 8.05p | 8.20p | 7.78p | 7.95p | 289927 |
| 27/12/2024 | 7.95p | 8.20p | 7.86p | 8.05p | 289222 |
| 24/12/2024 | 7.95p | 8.20p | 7.70p | 7.95p | 478853 |
| 23/12/2024 | 7.85p | 8.00p | 7.77p | 7.95p | 271095 |
| 20/12/2024 | 7.95p | 8.20p | 7.73p | 7.85p | 305127 |
| 19/12/2024 | 8.00p | 8.20p | 7.75p | 7.95p | 822861 |
| 18/12/2024 | 8.00p | 8.04p | 7.84p | 8.00p | 388683 |
| 17/12/2024 | 8.00p | 8.20p | 7.75p | 8.00p | 595753 |
| 16/12/2024 | 8.10p | 8.50p | 7.88p | 8.00p | 492098 |
| 13/12/2024 | 7.65p | 8.28p | 7.45p | 8.20p | 2324342 |
| 12/12/2024 | 7.80p | 8.00p | 7.00p | 7.65p | 2314051 |
| 11/12/2024 | 8.25p | 8.25p | 7.80p | 7.90p | 172602 |
| 10/12/2024 | 8.00p | 8.25p | 7.87p | 8.25p | 434189 |
| 09/12/2024 | 8.35p | 8.50p | 7.80p | 8.00p | 1061478 |
| 06/12/2024 | 8.80p | 8.80p | 8.16p | 8.35p | 867432 |
| 05/12/2024 | 8.55p | 8.89p | 8.40p | 8.80p | 1079435 |
| 04/12/2024 | 8.70p | 9.00p | 8.43p | 8.50p | 519911 |
| 03/12/2024 | 8.75p | 9.00p | 8.20p | 8.50p | 2233066 |
| 02/12/2024 | 9.30p | 9.40p | 8.65p | 8.75p | 1067757 |
| 29/11/2024 | 9.25p | 9.70p | 9.00p | 9.30p | 3603545 |
| 28/11/2024 | 9.15p | 10.50p | 9.00p | 9.30p | 5424614 |
| 27/11/2024 | 7.75p | 9.50p | 7.74p | 9.15p | 6935641 |
| 26/11/2024 | 7.95p | 8.50p | 7.16p | 7.75p | 4154370 |
| 25/11/2024 | 6.20p | 8.30p | 6.00p | 7.95p | 9087690 |
| 22/11/2024 | 5.95p | 6.39p | 5.83p | 6.20p | 340069 |
| 21/11/2024 | 5.95p | 6.17p | 5.82p | 6.00p | 149989 |
| 20/11/2024 | 6.00p | 6.20p | 5.77p | 5.95p | 571011 |
| 19/11/2024 | 6.00p | 6.03p | 5.74p | 5.85p | 557281 |
| 18/11/2024 | 6.30p | 6.30p | 5.73p | 5.95p | 1402789 |
| 15/11/2024 | 6.50p | 6.50p | 6.10p | 6.30p | 116908 |
| 14/11/2024 | 6.50p | 6.65p | 6.33p | 6.50p | 77940 |
| 13/11/2024 | 6.75p | 6.88p | 6.35p | 6.50p | 210965 |
| 12/11/2024 | 6.50p | 7.00p | 6.20p | 6.75p | 1455306 |
| 11/11/2024 | 6.75p | 6.77p | 6.35p | 6.50p | 198485 |
| 08/11/2024 | 7.00p | 7.13p | 6.50p | 6.75p | 489493 |
| 07/11/2024 | 7.35p | 7.70p | 7.00p | 7.25p | 552391 |
| 06/11/2024 | 6.75p | 7.95p | 6.75p | 7.35p | 2989334 |
| 05/11/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 1020286 |
| 04/11/2024 | 6.25p | 7.00p | 6.25p | 6.75p | 755131 |
| 01/11/2024 | 6.25p | 6.44p | 6.06p | 6.25p | 854069 |
| 31/10/2024 | 6.25p | 6.50p | 6.13p | 6.25p | 365859 |
| 30/10/2024 | 6.10p | 6.50p | 6.03p | 6.25p | 250494 |
| 29/10/2024 | 6.25p | 6.46p | 5.90p | 6.25p | 940738 |
| 28/10/2024 | 6.25p | 6.25p | 6.01p | 6.25p | 158648 |
| 25/10/2024 | 5.90p | 6.50p | 5.90p | 6.25p | 1140923 |
| 24/10/2024 | 5.65p | 5.94p | 5.59p | 5.75p | 398227 |
| 23/10/2024 | 6.00p | 6.50p | 5.62p | 5.65p | 284480 |
| 22/10/2024 | 6.00p | 6.17p | 5.77p | 6.00p | 40511 |
| 21/10/2024 | 6.00p | 6.45p | 5.68p | 6.00p | 518152 |
| 18/10/2024 | 5.50p | 6.00p | 5.00p | 5.75p | 623446 |
| 17/10/2024 | 5.35p | 5.68p | 5.35p | 5.50p | 5475 |
| 16/10/2024 | 5.35p | 5.62p | 5.00p | 5.35p | 348658 |
| 15/10/2024 | 5.35p | 5.58p | 5.20p | 5.35p | 217328 |
| 14/10/2024 | 5.50p | 5.70p | 5.19p | 5.45p | 432174 |
| 11/10/2024 | 6.25p | 6.50p | 5.35p | 5.50p | 472294 |
| 10/10/2024 | 6.00p | 6.50p | 5.50p | 6.25p | 624405 |
| 09/10/2024 | 6.00p | 6.50p | 6.00p | 6.00p | 22939 |
| 08/10/2024 | 5.25p | 6.00p | 5.02p | 6.00p | 1355727 |
| 07/10/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 632510 |
| 04/10/2024 | 5.50p | 5.78p | 5.00p | 5.50p | 174653 |
| 03/10/2024 | 5.50p | 5.85p | 5.27p | 5.50p | 277660 |
| 02/10/2024 | 5.50p | 6.00p | 5.01p | 5.25p | 491383 |
| 01/10/2024 | 5.50p | 5.73p | 5.00p | 5.50p | 53700 |
| 30/09/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 20829 |
| 27/09/2024 | 5.50p | 5.61p | 5.00p | 5.50p | 491013 |
| 26/09/2024 | 5.50p | 6.00p | 5.12p | 5.50p | 634873 |
| 25/09/2024 | 5.75p | 6.00p | 5.21p | 5.25p | 182111 |
*Close Price adjusted for both dividends and splits