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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Mkango Resources (MKA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2020 | 12.75p | 12.75p | 11.77p | 12.25p | 123278 |
| 10/12/2020 | 12.50p | 13.00p | 12.00p | 12.50p | 178154 |
| 09/12/2020 | 12.75p | 13.50p | 12.10p | 12.50p | 200663 |
| 08/12/2020 | 12.50p | 13.50p | 12.28p | 12.75p | 182594 |
| 07/12/2020 | 12.25p | 12.99p | 12.00p | 12.50p | 251801 |
| 04/12/2020 | 12.00p | 12.50p | 11.50p | 12.25p | 412428 |
| 03/12/2020 | 13.25p | 13.45p | 11.50p | 12.00p | 464334 |
| 02/12/2020 | 13.75p | 14.50p | 13.00p | 13.00p | 334038 |
| 01/12/2020 | 13.75p | 14.08p | 13.00p | 13.75p | 654507 |
| 30/11/2020 | 12.00p | 15.50p | 12.00p | 13.75p | 1547589 |
| 27/11/2020 | 10.88p | 13.00p | 10.75p | 12.00p | 1573513 |
| 26/11/2020 | 11.00p | 11.50p | 10.50p | 10.88p | 190488 |
| 25/11/2020 | 10.50p | 11.45p | 10.36p | 11.00p | 333976 |
| 24/11/2020 | 10.50p | 11.00p | 10.00p | 10.50p | 317629 |
| 23/11/2020 | 11.00p | 11.00p | 10.00p | 10.50p | 625057 |
| 20/11/2020 | 11.00p | 11.00p | 10.50p | 11.00p | 56380 |
| 19/11/2020 | 10.75p | 11.60p | 10.31p | 11.00p | 295556 |
| 18/11/2020 | 10.00p | 11.00p | 10.00p | 10.75p | 297132 |
| 17/11/2020 | 9.75p | 10.50p | 9.10p | 10.00p | 302135 |
| 16/11/2020 | 9.75p | 10.20p | 9.00p | 9.75p | 144353 |
| 13/11/2020 | 9.75p | 9.90p | 9.10p | 9.75p | 264274 |
| 12/11/2020 | 10.00p | 10.20p | 9.50p | 9.75p | 158834 |
| 10/11/2020 | 10.75p | 10.89p | 10.25p | 10.63p | 132797 |
| 09/11/2020 | 10.00p | 11.50p | 10.00p | 10.75p | 685791 |
| 06/11/2020 | 9.50p | 10.50p | 9.50p | 10.00p | 249310 |
| 05/11/2020 | 10.05p | 10.05p | 9.00p | 9.50p | 100265 |
| 04/11/2020 | 10.05p | 10.05p | 9.66p | 10.05p | 264682 |
| 03/11/2020 | 10.50p | 11.43p | 9.60p | 10.05p | 580445 |
| 02/11/2020 | 9.00p | 10.65p | 8.66p | 10.25p | 445132 |
| 30/10/2020 | 8.65p | 9.50p | 8.35p | 9.00p | 273635 |
| 29/10/2020 | 8.65p | 9.20p | 8.33p | 8.65p | 243388 |
| 28/10/2020 | 8.75p | 9.00p | 8.31p | 8.65p | 92523 |
| 27/10/2020 | 9.00p | 9.50p | 8.10p | 8.75p | 728204 |
| 26/10/2020 | 9.75p | 10.35p | 9.00p | 9.00p | 351045 |
| 23/10/2020 | 10.00p | 10.50p | 9.10p | 9.75p | 270042 |
| 22/10/2020 | 10.50p | 10.60p | 9.90p | 10.00p | 223098 |
| 21/10/2020 | 10.00p | 11.00p | 9.55p | 10.50p | 650380 |
| 20/10/2020 | 10.00p | 10.50p | 8.00p | 10.00p | 1522287 |
| 19/10/2020 | 9.75p | 11.00p | 8.92p | 10.00p | 2277629 |
| 16/10/2020 | 6.50p | 10.50p | 6.22p | 9.30p | 1584490 |
| 15/10/2020 | 6.30p | 7.00p | 6.20p | 6.50p | 30818 |
| 14/10/2020 | 6.25p | 6.50p | 6.06p | 6.30p | 127408 |
| 13/10/2020 | 6.10p | 6.50p | 5.94p | 6.25p | 169782 |
| 12/10/2020 | 5.85p | 6.50p | 5.85p | 6.10p | 65128 |
| 09/10/2020 | 5.70p | 6.20p | 5.64p | 5.85p | 54012 |
| 08/10/2020 | 5.60p | 6.00p | 5.20p | 5.70p | 261627 |
| 07/10/2020 | 5.60p | 5.60p | 5.20p | 5.60p | 25000 |
| 06/10/2020 | 5.60p | 5.69p | 5.20p | 5.60p | 123585 |
| 05/10/2020 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 02/10/2020 | 5.80p | 5.80p | 5.60p | 5.60p | 59399 |
| 01/10/2020 | 5.80p | 5.80p | 5.60p | 5.80p | 106099 |
| 30/09/2020 | 5.80p | 5.88p | 5.62p | 5.80p | 132180 |
| 29/09/2020 | 6.00p | 6.00p | 5.60p | 5.80p | 405781 |
| 28/09/2020 | 6.05p | 6.05p | 5.75p | 6.00p | 2000 |
| 25/09/2020 | 6.00p | 6.40p | 5.60p | 6.00p | 200389 |
| 24/09/2020 | 6.00p | 6.25p | 5.60p | 6.00p | 301228 |
| 23/09/2020 | 6.00p | 6.25p | 5.64p | 6.00p | 90891 |
| 22/09/2020 | 6.05p | 6.05p | 5.64p | 6.00p | 93161 |
| 21/09/2020 | 6.20p | 6.22p | 5.70p | 6.05p | 253249 |
| 18/09/2020 | 6.25p | 6.50p | 6.00p | 6.20p | 302995 |
| 17/09/2020 | 6.25p | 6.50p | 6.18p | 6.25p | 22001 |
| 16/09/2020 | 6.25p | 6.50p | 6.12p | 6.25p | 344214 |
| 15/09/2020 | 6.25p | 6.50p | 6.01p | 6.25p | 391901 |
| 14/09/2020 | 5.90p | 6.00p | 5.50p | 5.90p | 20708 |
| 11/09/2020 | 6.10p | 6.10p | 5.60p | 5.90p | 100000 |
| 10/09/2020 | 6.25p | 6.50p | 5.80p | 6.10p | 188976 |
| 09/09/2020 | 5.75p | 6.25p | 5.50p | 6.25p | 138564 |
| 08/09/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 4417 |
| 07/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/09/2020 | 5.75p | 5.90p | 5.50p | 5.75p | 57481 |
| 03/09/2020 | 5.75p | 5.85p | 5.75p | 5.75p | 31452 |
| 02/09/2020 | 5.75p | 5.85p | 5.50p | 5.75p | 38818 |
| 01/09/2020 | 5.75p | 5.90p | 5.50p | 5.75p | 48464 |
| 31/08/2020 | 5.75p | 5.90p | 5.50p | 5.75p | 123514 |
| 28/08/2020 | 5.75p | 5.90p | 5.50p | 5.75p | 123514 |
| 27/08/2020 | 5.75p | 5.95p | 5.53p | 5.75p | 25535 |
| 26/08/2020 | 5.85p | 5.95p | 5.53p | 5.75p | 227326 |
| 25/08/2020 | 5.95p | 6.50p | 5.82p | 5.95p | 497898 |
| 24/08/2020 | 5.35p | 6.30p | 5.23p | 5.90p | 450539 |
| 21/08/2020 | 5.35p | 5.45p | 5.20p | 5.35p | 120952 |
| 20/08/2020 | 5.10p | 5.35p | 5.10p | 5.35p | 261744 |
| 19/08/2020 | 5.10p | 5.13p | 5.00p | 5.10p | 167962 |
| 18/08/2020 | 5.10p | 5.13p | 5.00p | 5.10p | 28127 |
| 17/08/2020 | 4.90p | 5.20p | 4.90p | 5.10p | 322849 |
| 14/08/2020 | 5.00p | 5.05p | 4.80p | 5.00p | 320326 |
| 13/08/2020 | 5.00p | 5.05p | 4.92p | 5.00p | 66356 |
| 12/08/2020 | 5.00p | 5.13p | 5.00p | 5.00p | 1716 |
| 11/08/2020 | 5.00p | 5.20p | 4.85p | 5.00p | 1892 |
| 10/08/2020 | 5.10p | 5.15p | 4.85p | 5.00p | 177719 |
| 07/08/2020 | 5.10p | 5.15p | 5.00p | 5.10p | 172744 |
| 06/08/2020 | 5.10p | 5.20p | 4.80p | 5.10p | 189508 |
| 05/08/2020 | 4.95p | 5.10p | 4.78p | 5.10p | 141848 |
| 04/08/2020 | 4.95p | 5.00p | 4.78p | 4.95p | 10813 |
| 03/08/2020 | 4.85p | 5.00p | 4.85p | 4.95p | 50000 |
| 31/07/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 89433 |
| 30/07/2020 | 4.85p | 4.85p | 4.72p | 4.85p | 57483 |
| 29/07/2020 | 4.50p | 5.20p | 4.35p | 4.85p | 413908 |
| 28/07/2020 | 4.50p | 4.70p | 4.31p | 4.50p | 220075 |
| 27/07/2020 | 4.50p | 4.70p | 4.31p | 4.50p | 151982 |
| 24/07/2020 | 4.50p | 4.60p | 4.30p | 4.50p | 145317 |
| 23/07/2020 | 4.60p | 4.60p | 4.30p | 4.50p | 452658 |
| 22/07/2020 | 4.48p | 4.69p | 4.30p | 4.60p | 90399 |
| 21/07/2020 | 4.48p | 4.48p | 4.30p | 4.48p | 8714 |
| 20/07/2020 | 4.48p | 4.74p | 4.30p | 4.48p | 139147 |
| 17/07/2020 | 4.48p | 4.75p | 4.30p | 4.48p | 83516 |
| 16/07/2020 | 4.35p | 4.48p | 4.23p | 4.48p | 67358 |
| 15/07/2020 | 4.55p | 4.55p | 4.21p | 4.35p | 408750 |
| 14/07/2020 | 4.55p | 4.55p | 4.21p | 4.55p | 5125 |
| 13/07/2020 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 10/07/2020 | 4.30p | 4.55p | 4.30p | 4.55p | 192799 |
| 09/07/2020 | 4.30p | 4.50p | 4.13p | 4.30p | 266259 |
| 08/07/2020 | 4.55p | 4.55p | 4.20p | 4.35p | 209683 |
| 07/07/2020 | 4.55p | 4.60p | 4.20p | 4.55p | 52406 |
| 06/07/2020 | 4.65p | 4.65p | 4.40p | 4.55p | 48014 |
| 03/07/2020 | 4.75p | 4.90p | 4.40p | 4.65p | 21863 |
| 02/07/2020 | 4.90p | 4.90p | 4.25p | 4.65p | 153721 |
| 01/07/2020 | 4.95p | 5.04p | 4.80p | 4.95p | 28339 |
| 29/06/2020 | 5.40p | 5.40p | 5.10p | 5.40p | 68666 |
| 26/06/2020 | 5.40p | 5.45p | 5.33p | 5.40p | 101133 |
| 25/06/2020 | 5.40p | 5.43p | 5.36p | 5.40p | 229087 |
| 24/06/2020 | 5.35p | 5.60p | 5.26p | 5.45p | 752238 |
| 23/06/2020 | 5.05p | 5.50p | 4.90p | 5.35p | 537190 |
| 22/06/2020 | 4.80p | 5.10p | 4.80p | 5.05p | 268606 |
| 19/06/2020 | 4.80p | 5.10p | 4.68p | 4.80p | 94337 |
| 18/06/2020 | 4.80p | 5.00p | 4.65p | 4.80p | 115120 |
| 17/06/2020 | 4.80p | 5.00p | 4.65p | 4.80p | 120041 |
| 16/06/2020 | 4.80p | 5.09p | 4.63p | 4.80p | 120000 |
| 15/06/2020 | 4.55p | 5.00p | 4.55p | 4.80p | 127899 |
| 12/06/2020 | 4.70p | 4.74p | 4.10p | 4.55p | 271709 |
| 11/06/2020 | 5.15p | 5.17p | 4.50p | 4.70p | 499333 |
| 10/06/2020 | 4.55p | 5.20p | 4.42p | 5.15p | 875326 |
| 09/06/2020 | 4.25p | 4.69p | 4.22p | 4.55p | 630404 |
| 08/06/2020 | 4.25p | 4.30p | 4.00p | 4.25p | 474872 |
| 05/06/2020 | 4.13p | 4.30p | 4.00p | 4.25p | 323946 |
| 04/06/2020 | 4.30p | 4.39p | 4.01p | 4.13p | 300271 |
| 03/06/2020 | 4.20p | 4.39p | 4.13p | 4.30p | 387354 |
| 02/06/2020 | 4.00p | 4.30p | 4.00p | 4.20p | 650233 |
| 01/06/2020 | 4.30p | 4.40p | 3.90p | 4.00p | 952560 |
| 29/05/2020 | 4.15p | 4.70p | 4.05p | 4.30p | 3063501 |
| 28/05/2020 | 3.75p | 4.30p | 3.75p | 4.15p | 2115308 |
| 27/05/2020 | 3.70p | 3.77p | 3.60p | 3.70p | 36722 |
| 26/05/2020 | 3.80p | 3.90p | 3.61p | 3.70p | 352281 |
| 22/05/2020 | 3.75p | 3.90p | 3.61p | 3.80p | 251957 |
| 21/05/2020 | 3.80p | 3.83p | 3.75p | 3.75p | 83245 |
| 20/05/2020 | 3.90p | 4.10p | 3.70p | 3.80p | 626110 |
| 19/05/2020 | 3.70p | 3.90p | 3.55p | 3.90p | 290483 |
| 18/05/2020 | 3.65p | 3.70p | 3.65p | 3.70p | 109547 |
| 15/05/2020 | 3.65p | 3.70p | 3.43p | 3.65p | 263488 |
| 14/05/2020 | 3.65p | 3.68p | 3.65p | 3.65p | 5000 |
| 13/05/2020 | 3.65p | 3.72p | 3.43p | 3.65p | 203652 |
| 12/05/2020 | 3.75p | 3.81p | 3.50p | 3.65p | 291439 |
| 11/05/2020 | 3.85p | 3.85p | 3.60p | 3.75p | 608768 |
| 07/05/2020 | 3.80p | 3.88p | 3.71p | 3.85p | 172384 |
| 06/05/2020 | 3.60p | 4.00p | 3.42p | 3.80p | 1136761 |
| 05/05/2020 | 3.65p | 3.71p | 3.50p | 3.60p | 270000 |
| 01/05/2020 | 4.00p | 4.00p | 3.52p | 3.65p | 374378 |
| 30/04/2020 | 4.00p | 4.13p | 3.80p | 4.00p | 275715 |
| 29/04/2020 | 3.90p | 4.14p | 3.65p | 4.00p | 885639 |
| 28/04/2020 | 3.35p | 4.28p | 3.23p | 3.90p | 2649549 |
| 27/04/2020 | 3.15p | 3.40p | 3.00p | 3.35p | 1147346 |
| 24/04/2020 | 3.20p | 3.20p | 3.00p | 3.15p | 368536 |
| 23/04/2020 | 3.20p | 3.30p | 3.20p | 3.20p | 92395 |
| 22/04/2020 | 3.25p | 3.27p | 3.10p | 3.20p | 227422 |
| 21/04/2020 | 3.13p | 3.39p | 3.13p | 3.25p | 11420 |
| 20/04/2020 | 3.00p | 3.30p | 2.88p | 3.13p | 238491 |
| 17/04/2020 | 2.88p | 3.15p | 2.75p | 3.00p | 1010289 |
| 16/04/2020 | 2.88p | 2.90p | 2.75p | 2.88p | 458205 |
| 15/04/2020 | 2.90p | 2.95p | 2.73p | 2.88p | 1293154 |
| 14/04/2020 | 2.90p | 2.90p | 2.20p | 2.90p | 1520159 |
| 09/04/2020 | 3.15p | 3.25p | 2.80p | 2.90p | 2211790 |
| 08/04/2020 | 3.45p | 3.70p | 2.80p | 3.15p | 3563640 |
| 07/04/2020 | 2.90p | 3.60p | 2.70p | 3.45p | 5823749 |
| 06/04/2020 | 2.75p | 2.97p | 2.60p | 2.90p | 1240753 |
| 03/04/2020 | 2.90p | 3.00p | 2.50p | 2.75p | 323332 |
| 02/04/2020 | 2.90p | 2.94p | 2.81p | 2.90p | 222720 |
| 01/04/2020 | 2.90p | 2.90p | 2.80p | 2.90p | 175287 |
| 31/03/2020 | 3.75p | 3.75p | 2.75p | 2.90p | 1405183 |
| 30/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/03/2020 | 3.75p | 3.98p | 3.50p | 3.75p | 370950 |
| 26/03/2020 | 3.60p | 3.99p | 3.00p | 3.75p | 318920 |
| 25/03/2020 | 3.55p | 3.74p | 3.25p | 3.60p | 169294 |
| 24/03/2020 | 3.55p | 3.55p | 3.13p | 3.55p | 114381 |
| 23/03/2020 | 3.88p | 3.88p | 3.00p | 3.55p | 427388 |
| 20/03/2020 | 3.38p | 4.20p | 3.38p | 3.88p | 943513 |
| 19/03/2020 | 3.75p | 3.98p | 3.15p | 3.38p | 357230 |
| 18/03/2020 | 4.53p | 4.60p | 3.51p | 3.75p | 324163 |
| 17/03/2020 | 4.63p | 4.90p | 4.25p | 4.53p | 116817 |
| 16/03/2020 | 5.95p | 5.95p | 4.20p | 4.63p | 419271 |
| 13/03/2020 | 5.85p | 5.95p | 5.85p | 5.95p | 42285 |
| 12/03/2020 | 6.10p | 6.10p | 5.60p | 5.85p | 94912 |
| 11/03/2020 | 6.10p | 6.10p | 5.85p | 6.10p | 52987 |
| 10/03/2020 | 6.10p | 6.22p | 6.10p | 6.10p | 171281 |
| 09/03/2020 | 6.10p | 6.15p | 6.10p | 6.10p | 12500 |
| 06/03/2020 | 6.45p | 6.45p | 5.81p | 6.10p | 211464 |
| 05/03/2020 | 6.45p | 6.60p | 6.25p | 6.45p | 29326 |
| 04/03/2020 | 6.45p | 6.45p | 6.45p | 6.45p | 0 |
| 03/03/2020 | 6.60p | 6.62p | 6.25p | 6.45p | 47321 |
| 02/03/2020 | 6.60p | 6.64p | 6.21p | 6.60p | 16750 |
| 28/02/2020 | 6.75p | 7.00p | 6.51p | 6.60p | 51381 |
| 27/02/2020 | 6.75p | 6.85p | 6.51p | 6.75p | 360786 |
*Close Price adjusted for both dividends and splits