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 |
|---|---|---|---|---|---|
| 23/05/2019 | 8.05p | 8.10p | 7.50p | 7.85p | 149136 |
| 22/05/2019 | 8.25p | 8.50p | 7.70p | 8.10p | 930843 |
| 21/05/2019 | 6.85p | 8.50p | 6.85p | 8.25p | 618502 |
| 20/05/2019 | 6.85p | 6.88p | 6.53p | 6.85p | 258417 |
| 17/05/2019 | 6.85p | 6.85p | 6.60p | 6.85p | 40984 |
| 16/05/2019 | 6.85p | 6.92p | 6.56p | 6.85p | 119557 |
| 15/05/2019 | 6.85p | 6.92p | 6.85p | 6.85p | 1272 |
| 14/05/2019 | 6.85p | 6.85p | 6.62p | 6.85p | 66430 |
| 13/05/2019 | 6.95p | 6.95p | 6.58p | 6.85p | 438195 |
| 10/05/2019 | 6.95p | 6.98p | 6.76p | 6.95p | 45020 |
| 09/05/2019 | 6.90p | 7.10p | 6.60p | 6.95p | 470313 |
| 08/05/2019 | 7.30p | 7.30p | 6.82p | 6.90p | 138213 |
| 07/05/2019 | 7.35p | 7.50p | 7.20p | 7.30p | 69363 |
| 03/05/2019 | 7.35p | 7.35p | 7.21p | 7.35p | 34482 |
| 02/05/2019 | 7.50p | 7.50p | 7.20p | 7.35p | 140108 |
| 01/05/2019 | 8.05p | 8.05p | 7.15p | 7.50p | 772666 |
| 30/04/2019 | 8.05p | 8.50p | 7.61p | 8.50p | 28144 |
| 29/04/2019 | 7.60p | 8.45p | 7.60p | 8.05p | 203950 |
| 26/04/2019 | 7.35p | 7.55p | 7.35p | 7.50p | 128511 |
| 25/04/2019 | 7.35p | 7.35p | 7.10p | 7.35p | 177929 |
| 24/04/2019 | 7.50p | 7.55p | 7.30p | 7.35p | 301643 |
| 23/04/2019 | 7.50p | 7.55p | 7.50p | 7.50p | 50642 |
| 18/04/2019 | 7.50p | 7.60p | 7.31p | 7.50p | 260884 |
| 17/04/2019 | 7.40p | 7.50p | 7.40p | 7.50p | 29981 |
| 16/04/2019 | 7.75p | 7.75p | 7.31p | 7.40p | 345237 |
| 15/04/2019 | 7.60p | 7.75p | 7.50p | 7.75p | 594510 |
| 12/04/2019 | 7.85p | 7.89p | 7.57p | 7.60p | 58291 |
| 11/04/2019 | 7.40p | 8.40p | 7.40p | 7.85p | 434603 |
| 10/04/2019 | 7.60p | 7.70p | 7.18p | 7.40p | 301120 |
| 09/04/2019 | 7.85p | 7.95p | 7.35p | 7.60p | 916776 |
| 08/04/2019 | 7.75p | 7.95p | 7.70p | 7.85p | 284970 |
| 05/04/2019 | 7.65p | 7.80p | 7.61p | 7.75p | 588016 |
| 04/04/2019 | 7.65p | 7.75p | 7.33p | 7.60p | 206567 |
| 03/04/2019 | 7.75p | 7.80p | 7.55p | 7.65p | 248726 |
| 02/04/2019 | 8.05p | 8.05p | 7.55p | 7.75p | 188725 |
| 01/04/2019 | 8.00p | 8.05p | 7.55p | 8.05p | 555116 |
| 29/03/2019 | 8.35p | 8.35p | 7.75p | 8.13p | 900425 |
| 28/03/2019 | 9.75p | 10.23p | 8.14p | 8.35p | 1591593 |
| 27/03/2019 | 8.65p | 9.19p | 8.55p | 9.15p | 190766 |
| 26/03/2019 | 8.80p | 8.85p | 8.46p | 8.65p | 159139 |
| 25/03/2019 | 8.43p | 8.80p | 8.17p | 8.80p | 692549 |
| 22/03/2019 | 8.50p | 9.08p | 8.00p | 8.43p | 1127638 |
| 21/03/2019 | 8.60p | 9.10p | 8.10p | 8.50p | 866751 |
| 20/03/2019 | 8.75p | 8.75p | 8.40p | 8.60p | 195730 |
| 19/03/2019 | 8.70p | 9.00p | 8.70p | 8.75p | 92791 |
| 18/03/2019 | 9.00p | 9.00p | 8.40p | 8.70p | 251617 |
| 15/03/2019 | 9.25p | 9.35p | 8.50p | 9.00p | 400176 |
| 14/03/2019 | 9.00p | 9.40p | 8.55p | 9.25p | 287085 |
| 13/03/2019 | 9.15p | 9.40p | 8.54p | 9.00p | 93647 |
| 12/03/2019 | 9.38p | 9.40p | 8.91p | 9.15p | 80966 |
| 11/03/2019 | 9.40p | 9.70p | 9.08p | 9.38p | 19611 |
| 08/03/2019 | 9.50p | 9.90p | 9.08p | 9.40p | 198460 |
| 07/03/2019 | 9.00p | 9.50p | 9.00p | 9.25p | 370949 |
| 06/03/2019 | 8.90p | 9.40p | 8.51p | 9.00p | 194411 |
| 05/03/2019 | 8.70p | 9.40p | 8.65p | 8.90p | 176984 |
| 04/03/2019 | 8.75p | 8.75p | 8.48p | 8.58p | 255360 |
| 01/03/2019 | 9.10p | 9.15p | 8.65p | 8.90p | 239145 |
| 28/02/2019 | 8.85p | 9.10p | 8.85p | 9.10p | 55488 |
| 27/02/2019 | 9.10p | 9.10p | 8.65p | 8.85p | 122775 |
| 26/02/2019 | 9.25p | 9.25p | 8.75p | 9.10p | 61314 |
| 25/02/2019 | 8.85p | 9.40p | 8.63p | 9.25p | 121016 |
| 22/02/2019 | 9.10p | 9.10p | 8.77p | 8.85p | 73731 |
| 21/02/2019 | 9.00p | 9.30p | 8.73p | 9.10p | 51702 |
| 20/02/2019 | 9.10p | 9.10p | 9.00p | 9.00p | 66237 |
| 19/02/2019 | 9.50p | 9.50p | 8.64p | 9.10p | 225676 |
| 18/02/2019 | 9.45p | 9.50p | 9.00p | 9.50p | 68532 |
| 15/02/2019 | 9.45p | 9.45p | 9.19p | 9.45p | 71565 |
| 14/02/2019 | 9.65p | 9.98p | 9.18p | 9.45p | 200084 |
| 13/02/2019 | 9.15p | 9.70p | 9.15p | 9.65p | 565565 |
| 12/02/2019 | 9.10p | 9.49p | 8.77p | 9.15p | 217568 |
| 11/02/2019 | 9.25p | 9.25p | 8.50p | 9.10p | 521467 |
| 08/02/2019 | 9.25p | 9.45p | 9.05p | 9.25p | 144028 |
| 07/02/2019 | 9.50p | 9.65p | 9.01p | 9.25p | 128871 |
| 06/02/2019 | 9.75p | 9.75p | 9.21p | 9.50p | 119716 |
| 05/02/2019 | 9.50p | 9.84p | 9.10p | 9.75p | 211042 |
| 04/02/2019 | 9.75p | 10.40p | 9.00p | 9.50p | 725065 |
| 01/02/2019 | 9.38p | 9.40p | 9.01p | 9.38p | 81121 |
| 31/01/2019 | 9.00p | 9.74p | 8.61p | 9.38p | 237669 |
| 30/01/2019 | 9.00p | 9.00p | 8.50p | 9.00p | 50000 |
| 29/01/2019 | 9.38p | 9.38p | 8.61p | 9.00p | 367348 |
| 28/01/2019 | 9.38p | 9.55p | 9.25p | 9.38p | 124911 |
| 25/01/2019 | 9.85p | 9.85p | 9.20p | 9.38p | 186787 |
| 24/01/2019 | 9.50p | 10.00p | 9.50p | 9.85p | 174799 |
| 23/01/2019 | 10.00p | 10.19p | 9.31p | 9.50p | 557979 |
| 22/01/2019 | 9.90p | 10.30p | 9.15p | 10.00p | 404834 |
| 21/01/2019 | 10.55p | 10.55p | 9.71p | 10.00p | 258039 |
| 18/01/2019 | 10.50p | 10.70p | 10.11p | 10.55p | 159787 |
| 17/01/2019 | 10.50p | 11.10p | 10.06p | 10.50p | 503303 |
| 16/01/2019 | 9.95p | 10.69p | 9.95p | 10.50p | 592353 |
| 15/01/2019 | 10.00p | 10.19p | 9.60p | 9.95p | 644357 |
| 14/01/2019 | 9.35p | 10.37p | 8.71p | 10.25p | 845632 |
| 11/01/2019 | 8.63p | 9.70p | 8.52p | 9.35p | 477513 |
| 10/01/2019 | 8.25p | 9.00p | 8.05p | 8.63p | 238601 |
| 09/01/2019 | 8.30p | 8.38p | 8.00p | 8.25p | 322619 |
| 08/01/2019 | 8.33p | 8.33p | 8.10p | 8.30p | 52500 |
| 07/01/2019 | 8.33p | 8.36p | 8.15p | 8.33p | 192249 |
| 04/01/2019 | 8.25p | 8.33p | 8.00p | 8.33p | 98144 |
| 03/01/2019 | 8.25p | 8.38p | 8.00p | 8.25p | 9198 |
| 02/01/2019 | 8.60p | 8.60p | 8.00p | 8.25p | 89717 |
| 31/12/2018 | 8.25p | 8.60p | 8.25p | 8.60p | 118203 |
| 28/12/2018 | 8.75p | 8.75p | 8.06p | 8.25p | 105456 |
| 27/12/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 15000 |
| 24/12/2018 | 8.75p | 8.75p | 8.68p | 8.75p | 3352 |
| 21/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/12/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 8522 |
| 19/12/2018 | 8.80p | 8.80p | 8.50p | 8.75p | 64907 |
| 18/12/2018 | 8.80p | 8.80p | 8.60p | 8.80p | 44563 |
| 17/12/2018 | 8.63p | 9.14p | 8.60p | 8.80p | 447950 |
| 14/12/2018 | 8.75p | 8.81p | 8.35p | 8.63p | 117829 |
| 13/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 150000 |
| 12/12/2018 | 8.63p | 8.88p | 8.54p | 8.75p | 116355 |
| 11/12/2018 | 8.38p | 8.63p | 8.26p | 8.63p | 69579 |
| 10/12/2018 | 9.00p | 9.00p | 8.26p | 8.38p | 355227 |
| 07/12/2018 | 9.13p | 9.13p | 8.76p | 9.00p | 200774 |
| 06/12/2018 | 8.98p | 9.13p | 8.88p | 9.13p | 167293 |
| 05/12/2018 | 8.25p | 9.46p | 8.20p | 8.98p | 850798 |
| 04/12/2018 | 8.50p | 8.50p | 7.56p | 8.25p | 482792 |
| 03/12/2018 | 8.90p | 9.00p | 8.25p | 8.50p | 380305 |
| 30/11/2018 | 8.75p | 8.75p | 8.24p | 8.30p | 31273 |
| 29/11/2018 | 8.75p | 8.85p | 8.75p | 8.75p | 73118 |
| 28/11/2018 | 8.75p | 9.00p | 8.75p | 8.75p | 942 |
| 27/11/2018 | 8.90p | 8.90p | 8.50p | 8.65p | 124377 |
| 26/11/2018 | 9.00p | 9.00p | 8.80p | 8.90p | 152143 |
| 23/11/2018 | 9.15p | 9.15p | 8.73p | 9.00p | 245305 |
| 22/11/2018 | 9.05p | 9.89p | 9.05p | 9.15p | 275139 |
| 21/11/2018 | 9.05p | 9.05p | 8.65p | 9.05p | 61444 |
| 20/11/2018 | 9.15p | 9.25p | 8.65p | 9.05p | 163503 |
| 19/11/2018 | 9.08p | 9.15p | 8.75p | 9.15p | 7985 |
| 16/11/2018 | 9.15p | 9.15p | 8.80p | 9.08p | 56533 |
| 15/11/2018 | 9.25p | 9.50p | 8.80p | 9.15p | 64584 |
| 14/11/2018 | 8.95p | 9.60p | 8.95p | 9.25p | 280248 |
| 13/11/2018 | 8.63p | 8.95p | 8.56p | 8.95p | 27823 |
| 12/11/2018 | 9.25p | 9.40p | 8.63p | 8.63p | 274961 |
| 09/11/2018 | 9.25p | 9.50p | 9.06p | 9.25p | 222270 |
| 08/11/2018 | 9.03p | 9.35p | 8.86p | 9.25p | 351072 |
| 07/11/2018 | 9.00p | 9.49p | 8.62p | 9.03p | 63749 |
| 06/11/2018 | 8.10p | 8.50p | 8.10p | 8.50p | 96032 |
| 05/11/2018 | 8.10p | 8.40p | 7.77p | 8.10p | 33342 |
| 02/11/2018 | 8.10p | 8.40p | 8.10p | 8.10p | 1000 |
| 01/11/2018 | 8.25p | 8.34p | 8.00p | 8.10p | 144082 |
| 31/10/2018 | 8.25p | 8.34p | 8.16p | 8.25p | 48167 |
| 30/10/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 20000 |
| 29/10/2018 | 7.88p | 8.40p | 7.88p | 8.25p | 254246 |
| 26/10/2018 | 8.00p | 8.24p | 7.43p | 7.88p | 214387 |
| 25/10/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/10/2018 | 8.00p | 8.20p | 7.51p | 8.00p | 25000 |
| 23/10/2018 | 8.25p | 8.25p | 7.51p | 8.00p | 97702 |
| 22/10/2018 | 8.25p | 8.45p | 8.01p | 8.25p | 53840 |
| 19/10/2018 | 8.25p | 8.48p | 8.13p | 8.25p | 78149 |
| 18/10/2018 | 8.25p | 8.50p | 8.00p | 8.25p | 61493 |
| 17/10/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/10/2018 | 8.25p | 8.48p | 8.00p | 8.25p | 13341 |
| 15/10/2018 | 8.25p | 8.50p | 8.01p | 8.25p | 98289 |
| 12/10/2018 | 8.38p | 8.38p | 8.05p | 8.25p | 10000 |
| 11/10/2018 | 8.65p | 8.65p | 8.00p | 8.38p | 33450 |
| 10/10/2018 | 8.35p | 8.80p | 8.29p | 8.65p | 66292 |
| 09/10/2018 | 8.35p | 8.45p | 8.27p | 8.35p | 39294 |
| 08/10/2018 | 8.50p | 8.50p | 8.25p | 8.35p | 135690 |
| 05/10/2018 | 8.88p | 8.88p | 8.31p | 8.50p | 212566 |
| 04/10/2018 | 8.88p | 8.88p | 8.76p | 8.88p | 69886 |
| 03/10/2018 | 8.88p | 8.88p | 8.82p | 8.88p | 30856 |
| 02/10/2018 | 8.83p | 8.88p | 8.76p | 8.88p | 88207 |
| 01/10/2018 | 8.83p | 8.83p | 8.76p | 8.83p | 104196 |
| 28/09/2018 | 8.83p | 8.83p | 8.80p | 8.83p | 25000 |
| 27/09/2018 | 8.83p | 8.83p | 8.82p | 8.83p | 5723 |
| 26/09/2018 | 8.88p | 8.88p | 8.75p | 8.83p | 177004 |
| 25/09/2018 | 8.90p | 8.92p | 8.81p | 8.88p | 36448 |
| 24/09/2018 | 9.25p | 9.25p | 8.82p | 8.90p | 252107 |
| 21/09/2018 | 9.10p | 9.25p | 9.00p | 9.25p | 28114 |
| 20/09/2018 | 9.43p | 9.43p | 9.10p | 9.10p | 117299 |
| 19/09/2018 | 9.65p | 9.74p | 9.26p | 9.33p | 294283 |
| 18/09/2018 | 9.35p | 9.95p | 9.35p | 9.65p | 280962 |
| 17/09/2018 | 9.75p | 9.75p | 9.30p | 9.35p | 202216 |
| 14/09/2018 | 9.35p | 10.10p | 9.27p | 9.75p | 484487 |
| 13/09/2018 | 9.15p | 9.40p | 9.00p | 9.35p | 116692 |
| 12/09/2018 | 9.25p | 9.50p | 9.05p | 9.15p | 2230966 |
| 11/09/2018 | 8.75p | 9.50p | 8.60p | 8.90p | 722157 |
| 10/09/2018 | 8.85p | 9.00p | 8.06p | 8.40p | 591347 |
| 07/09/2018 | 9.53p | 9.53p | 8.85p | 8.85p | 318365 |
| 06/09/2018 | 9.53p | 9.53p | 9.30p | 9.53p | 27984 |
| 05/09/2018 | 9.63p | 9.63p | 9.31p | 9.53p | 64888 |
| 04/09/2018 | 9.65p | 9.69p | 9.50p | 9.63p | 226044 |
| 03/09/2018 | 10.05p | 10.35p | 9.65p | 9.65p | 266730 |
| 31/08/2018 | 9.75p | 10.19p | 9.55p | 10.05p | 75275 |
| 30/08/2018 | 10.10p | 10.10p | 9.55p | 9.75p | 170633 |
| 29/08/2018 | 9.65p | 10.50p | 9.45p | 10.15p | 258004 |
| 28/08/2018 | 10.00p | 10.38p | 9.44p | 9.53p | 548015 |
| 24/08/2018 | 8.65p | 10.00p | 8.60p | 10.00p | 882816 |
| 23/08/2018 | 8.75p | 8.95p | 8.50p | 8.65p | 150114 |
| 22/08/2018 | 9.15p | 9.30p | 8.22p | 8.75p | 504481 |
| 21/08/2018 | 8.63p | 9.65p | 8.53p | 9.15p | 1645444 |
| 20/08/2018 | 8.75p | 8.75p | 8.25p | 8.25p | 134445 |
| 17/08/2018 | 8.75p | 8.77p | 8.52p | 8.75p | 32545 |
| 16/08/2018 | 8.75p | 8.78p | 8.52p | 8.75p | 43124 |
| 15/08/2018 | 9.00p | 9.00p | 8.50p | 8.75p | 71693 |
| 14/08/2018 | 8.75p | 9.25p | 8.75p | 9.00p | 95619 |
| 13/08/2018 | 9.08p | 9.24p | 8.75p | 8.75p | 76987 |
| 10/08/2018 | 8.50p | 9.40p | 8.50p | 9.08p | 783799 |
| 09/08/2018 | 9.00p | 9.04p | 8.50p | 8.50p | 719447 |
| 08/08/2018 | 7.98p | 8.90p | 7.98p | 8.70p | 505780 |
*Close Price adjusted for both dividends and splits