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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Mkango Resources (MKA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/09/2024 | 5.75p | 6.25p | 5.52p | 5.75p | 1233185 |
| 23/09/2024 | 5.50p | 6.00p | 5.50p | 5.75p | 788603 |
| 20/09/2024 | 5.50p | 6.00p | 5.36p | 5.50p | 701974 |
| 19/09/2024 | 5.75p | 5.78p | 5.25p | 5.50p | 393442 |
| 18/09/2024 | 5.80p | 5.88p | 5.51p | 5.75p | 515352 |
| 17/09/2024 | 5.80p | 6.00p | 5.63p | 5.80p | 690527 |
| 16/09/2024 | 6.25p | 6.25p | 5.50p | 5.80p | 5225698 |
| 13/09/2024 | 6.75p | 7.00p | 6.20p | 6.35p | 220216 |
| 12/09/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 37503 |
| 11/09/2024 | 6.75p | 6.82p | 6.50p | 6.75p | 393214 |
| 10/09/2024 | 7.00p | 7.28p | 6.50p | 6.75p | 1433266 |
| 09/09/2024 | 6.50p | 7.43p | 6.00p | 7.00p | 2737456 |
| 06/09/2024 | 6.50p | 7.00p | 6.00p | 6.35p | 819500 |
| 05/09/2024 | 6.25p | 6.80p | 6.06p | 6.50p | 347160 |
| 04/09/2024 | 6.25p | 7.00p | 6.00p | 6.50p | 800575 |
| 03/09/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 767269 |
| 02/09/2024 | 6.25p | 6.50p | 6.25p | 6.25p | 414350 |
| 30/08/2024 | 6.60p | 6.80p | 6.03p | 6.25p | 1428105 |
| 29/08/2024 | 6.60p | 6.70p | 6.08p | 6.45p | 2599382 |
| 28/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 4654549 |
| 27/08/2024 | 6.55p | 6.70p | 6.06p | 6.25p | 947819 |
| 23/08/2024 | 5.95p | 6.70p | 5.75p | 6.50p | 1109458 |
| 22/08/2024 | 5.75p | 6.10p | 5.73p | 5.95p | 626111 |
| 21/08/2024 | 5.30p | 5.90p | 5.10p | 5.75p | 2746268 |
| 20/08/2024 | 5.25p | 5.50p | 5.10p | 5.30p | 366728 |
| 19/08/2024 | 5.25p | 5.50p | 5.17p | 5.30p | 43332 |
| 16/08/2024 | 5.25p | 5.50p | 5.00p | 5.30p | 407446 |
| 15/08/2024 | 5.35p | 5.42p | 5.00p | 5.20p | 784749 |
| 14/08/2024 | 5.40p | 5.50p | 5.25p | 5.35p | 131820 |
| 13/08/2024 | 5.55p | 5.55p | 5.30p | 5.45p | 232737 |
| 12/08/2024 | 5.55p | 5.68p | 5.50p | 5.55p | 156550 |
| 09/08/2024 | 5.80p | 6.00p | 5.60p | 5.60p | 148376 |
| 08/08/2024 | 5.80p | 5.90p | 5.60p | 5.80p | 176351 |
| 07/08/2024 | 5.60p | 6.00p | 5.50p | 5.80p | 741291 |
| 06/08/2024 | 5.60p | 5.80p | 5.40p | 5.60p | 576116 |
| 05/08/2024 | 5.95p | 6.40p | 5.30p | 5.60p | 878378 |
| 02/08/2024 | 6.10p | 6.40p | 5.50p | 6.20p | 953666 |
| 01/08/2024 | 5.75p | 6.40p | 5.50p | 6.00p | 992479 |
| 31/07/2024 | 5.70p | 5.90p | 5.30p | 5.75p | 8453085 |
| 30/07/2024 | 5.75p | 6.00p | 5.50p | 5.70p | 2975617 |
| 29/07/2024 | 5.25p | 7.90p | 5.25p | 6.00p | 11918301 |
| 26/07/2024 | 4.50p | 4.80p | 4.41p | 4.60p | 425541 |
| 25/07/2024 | 4.35p | 4.90p | 4.20p | 4.80p | 1601921 |
| 24/07/2024 | 4.20p | 4.59p | 4.20p | 4.40p | 766178 |
| 23/07/2024 | 5.25p | 5.25p | 4.11p | 4.20p | 1857983 |
| 22/07/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 76811 |
| 19/07/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 40940 |
| 18/07/2024 | 5.25p | 5.50p | 5.22p | 5.25p | 8832 |
| 17/07/2024 | 5.25p | 5.30p | 5.00p | 5.25p | 107808 |
| 16/07/2024 | 5.25p | 5.50p | 5.03p | 5.25p | 57607 |
| 15/07/2024 | 5.25p | 5.50p | 5.01p | 5.25p | 350655 |
| 12/07/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 534453 |
| 11/07/2024 | 5.25p | 5.37p | 5.09p | 5.25p | 210045 |
| 10/07/2024 | 5.75p | 6.00p | 5.09p | 5.25p | 539290 |
| 09/07/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 279402 |
| 08/07/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 3110 |
| 05/07/2024 | 6.00p | 6.00p | 5.50p | 5.75p | 486253 |
| 04/07/2024 | 6.00p | 6.00p | 5.68p | 5.75p | 58850 |
| 03/07/2024 | 6.00p | 6.00p | 5.71p | 5.75p | 138434 |
| 02/07/2024 | 6.25p | 6.25p | 5.53p | 5.75p | 260607 |
| 01/07/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 1001324 |
| 28/06/2024 | 6.25p | 6.40p | 6.25p | 6.25p | 0 |
| 27/06/2024 | 6.00p | 6.45p | 5.65p | 6.25p | 277461 |
| 26/06/2024 | 6.25p | 6.50p | 5.61p | 6.00p | 293398 |
| 25/06/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 10033 |
| 24/06/2024 | 6.25p | 6.50p | 6.01p | 6.25p | 156745 |
| 21/06/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 187887 |
| 20/06/2024 | 6.25p | 6.50p | 6.17p | 6.25p | 33498 |
| 19/06/2024 | 6.75p | 6.75p | 6.13p | 6.25p | 198806 |
| 18/06/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 17/06/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 272904 |
| 14/06/2024 | 6.90p | 6.90p | 6.50p | 6.75p | 246951 |
| 13/06/2024 | 6.90p | 7.29p | 6.50p | 6.90p | 182956 |
| 12/06/2024 | 6.90p | 7.30p | 6.50p | 7.00p | 290080 |
| 11/06/2024 | 7.50p | 7.50p | 6.50p | 7.00p | 686950 |
| 10/06/2024 | 6.50p | 8.00p | 6.00p | 7.50p | 2192032 |
| 07/06/2024 | 6.15p | 6.30p | 6.00p | 6.15p | 364490 |
| 06/06/2024 | 6.25p | 6.50p | 6.10p | 6.25p | 46516 |
| 05/06/2024 | 6.25p | 6.36p | 6.23p | 6.25p | 16138 |
| 04/06/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 104688 |
| 03/06/2024 | 6.25p | 6.25p | 6.03p | 6.25p | 121604 |
| 31/05/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 309719 |
| 30/05/2024 | 6.95p | 7.20p | 6.10p | 6.25p | 591049 |
| 29/05/2024 | 6.95p | 6.95p | 6.95p | 6.95p | 0 |
| 28/05/2024 | 6.95p | 7.19p | 6.92p | 6.95p | 30043 |
| 24/05/2024 | 6.95p | 6.95p | 6.91p | 6.95p | 2056 |
| 23/05/2024 | 6.85p | 7.20p | 6.65p | 6.95p | 696551 |
| 22/05/2024 | 6.85p | 7.06p | 6.75p | 6.85p | 38642 |
| 21/05/2024 | 7.10p | 7.50p | 6.78p | 6.85p | 187066 |
| 20/05/2024 | 7.10p | 7.50p | 6.85p | 7.10p | 156132 |
| 17/05/2024 | 7.10p | 7.10p | 6.70p | 7.10p | 1000 |
| 16/05/2024 | 7.10p | 7.11p | 6.85p | 7.10p | 218713 |
| 15/05/2024 | 7.10p | 7.50p | 6.84p | 7.10p | 18453 |
| 14/05/2024 | 7.10p | 7.50p | 6.70p | 7.10p | 435443 |
| 13/05/2024 | 7.10p | 7.10p | 6.82p | 7.10p | 52223 |
| 10/05/2024 | 6.85p | 7.10p | 6.51p | 7.10p | 2664711 |
| 09/05/2024 | 6.75p | 7.05p | 6.75p | 6.95p | 747414 |
| 08/05/2024 | 6.75p | 7.28p | 6.75p | 6.75p | 323197 |
| 07/05/2024 | 7.00p | 7.50p | 6.75p | 6.75p | 315328 |
| 03/05/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 36829 |
| 02/05/2024 | 7.00p | 7.50p | 6.78p | 7.00p | 9118 |
| 01/05/2024 | 7.00p | 7.50p | 6.76p | 7.00p | 3097582 |
| 30/04/2024 | 7.00p | 7.40p | 6.62p | 7.00p | 635813 |
| 29/04/2024 | 7.10p | 7.50p | 6.56p | 7.25p | 605144 |
| 26/04/2024 | 7.10p | 7.40p | 7.06p | 7.10p | 70264 |
| 25/04/2024 | 7.10p | 7.44p | 7.10p | 7.10p | 69743 |
| 24/04/2024 | 6.50p | 7.38p | 6.50p | 7.10p | 92371 |
| 23/04/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 2099285 |
| 22/04/2024 | 6.50p | 7.00p | 6.00p | 6.00p | 336014 |
| 19/04/2024 | 6.50p | 6.99p | 6.18p | 6.50p | 121202 |
| 18/04/2024 | 6.50p | 7.00p | 6.16p | 6.50p | 1502355 |
| 17/04/2024 | 6.50p | 7.00p | 6.50p | 6.50p | 7571 |
| 16/04/2024 | 6.75p | 7.00p | 6.00p | 6.50p | 3152031 |
| 15/04/2024 | 6.75p | 7.00p | 6.56p | 6.75p | 153731 |
| 12/04/2024 | 6.50p | 7.00p | 6.27p | 6.70p | 1342312 |
| 11/04/2024 | 6.50p | 6.69p | 6.00p | 6.50p | 2260345 |
| 10/04/2024 | 7.00p | 7.20p | 6.56p | 6.75p | 327165 |
| 09/04/2024 | 7.00p | 7.50p | 6.87p | 7.00p | 74699 |
| 08/04/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 721271 |
| 05/04/2024 | 7.00p | 7.50p | 6.78p | 7.00p | 228595 |
| 04/04/2024 | 6.75p | 7.50p | 6.50p | 7.00p | 683019 |
| 03/04/2024 | 6.25p | 6.95p | 6.25p | 6.75p | 302182 |
| 02/04/2024 | 6.25p | 6.50p | 6.25p | 6.25p | 256252 |
| 28/03/2024 | 6.25p | 6.50p | 6.12p | 6.25p | 60840 |
| 27/03/2024 | 6.10p | 6.25p | 6.10p | 6.25p | 26850 |
| 26/03/2024 | 6.75p | 6.75p | 5.94p | 6.10p | 1337750 |
| 25/03/2024 | 6.00p | 7.39p | 5.58p | 7.00p | 3055655 |
| 22/03/2024 | 6.75p | 7.80p | 6.63p | 7.75p | 1615519 |
| 21/03/2024 | 6.25p | 7.00p | 6.25p | 6.75p | 582435 |
| 20/03/2024 | 5.90p | 6.25p | 5.90p | 6.50p | 1018607 |
| 19/03/2024 | 5.90p | 6.45p | 5.90p | 6.25p | 381294 |
| 18/03/2024 | 5.90p | 6.30p | 5.50p | 5.90p | 239853 |
| 15/03/2024 | 5.90p | 6.30p | 5.90p | 5.90p | 387770 |
| 14/03/2024 | 6.10p | 6.30p | 5.90p | 5.90p | 635735 |
| 13/03/2024 | 6.25p | 6.50p | 6.04p | 6.10p | 144736 |
*Close Price adjusted for both dividends and splits