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 |
|---|---|---|---|---|---|
| 26/02/2020 | 7.00p | 7.00p | 6.01p | 6.55p | 470754 |
| 25/02/2020 | 7.00p | 7.30p | 7.00p | 7.00p | 51131 |
| 24/02/2020 | 7.25p | 7.29p | 6.50p | 7.00p | 85057 |
| 21/02/2020 | 7.10p | 7.30p | 6.97p | 7.25p | 239471 |
| 20/02/2020 | 7.15p | 7.23p | 6.70p | 7.00p | 271296 |
| 19/02/2020 | 7.50p | 7.50p | 7.00p | 7.15p | 218682 |
| 18/02/2020 | 7.50p | 7.64p | 7.20p | 7.50p | 54722 |
| 17/02/2020 | 8.15p | 8.15p | 7.47p | 7.50p | 200208 |
| 14/02/2020 | 8.15p | 8.15p | 8.10p | 8.15p | 35000 |
| 13/02/2020 | 8.15p | 8.15p | 7.81p | 8.15p | 188238 |
| 12/02/2020 | 8.05p | 8.15p | 7.80p | 8.15p | 156583 |
| 11/02/2020 | 8.05p | 8.05p | 7.80p | 8.05p | 25000 |
| 10/02/2020 | 8.05p | 8.09p | 7.81p | 8.05p | 18730 |
| 07/02/2020 | 8.15p | 8.15p | 7.86p | 8.05p | 73162 |
| 06/02/2020 | 8.15p | 8.24p | 8.15p | 8.15p | 25000 |
| 05/02/2020 | 8.15p | 8.24p | 7.89p | 8.15p | 12239 |
| 04/02/2020 | 8.15p | 8.25p | 7.88p | 8.15p | 16727 |
| 03/02/2020 | 8.15p | 8.29p | 7.88p | 8.15p | 58272 |
| 31/01/2020 | 8.15p | 8.15p | 7.88p | 8.15p | 12786 |
| 30/01/2020 | 8.15p | 8.50p | 7.83p | 8.15p | 228680 |
| 29/01/2020 | 8.15p | 8.29p | 7.80p | 8.15p | 119371 |
| 28/01/2020 | 8.50p | 8.50p | 8.00p | 8.15p | 120955 |
| 27/01/2020 | 8.50p | 8.50p | 8.20p | 8.50p | 63216 |
| 24/01/2020 | 8.50p | 8.56p | 8.28p | 8.50p | 53158 |
| 23/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/01/2020 | 8.50p | 8.56p | 8.20p | 8.50p | 40111 |
| 21/01/2020 | 8.25p | 8.80p | 8.22p | 8.50p | 221169 |
| 20/01/2020 | 8.25p | 8.48p | 8.19p | 8.25p | 73099 |
| 17/01/2020 | 8.25p | 8.48p | 8.25p | 8.25p | 152708 |
| 16/01/2020 | 8.25p | 8.28p | 8.01p | 8.25p | 84848 |
| 15/01/2020 | 7.80p | 8.29p | 7.66p | 8.25p | 324510 |
| 14/01/2020 | 7.75p | 7.90p | 7.75p | 7.80p | 96613 |
| 13/01/2020 | 8.15p | 8.15p | 7.61p | 7.64p | 612668 |
| 10/01/2020 | 8.25p | 8.30p | 8.00p | 8.15p | 105313 |
| 09/01/2020 | 8.40p | 8.40p | 8.00p | 8.25p | 148980 |
| 08/01/2020 | 8.15p | 8.70p | 8.13p | 8.40p | 124841 |
| 07/01/2020 | 8.60p | 8.60p | 8.15p | 8.15p | 16200 |
| 06/01/2020 | 8.75p | 8.75p | 8.50p | 8.60p | 43905 |
| 03/01/2020 | 8.75p | 8.75p | 8.50p | 8.75p | 85505 |
| 02/01/2020 | 8.60p | 8.95p | 8.50p | 8.75p | 354498 |
| 31/12/2019 | 8.60p | 8.80p | 8.28p | 8.60p | 140500 |
| 30/12/2019 | 8.45p | 8.99p | 8.41p | 8.60p | 339797 |
| 27/12/2019 | 8.25p | 8.80p | 7.83p | 8.45p | 298138 |
| 24/12/2019 | 7.85p | 8.70p | 7.83p | 8.25p | 128911 |
| 23/12/2019 | 7.80p | 7.88p | 7.80p | 7.85p | 32317 |
| 20/12/2019 | 7.80p | 7.95p | 7.60p | 7.80p | 51371 |
| 19/12/2019 | 7.75p | 7.95p | 7.70p | 7.80p | 50092 |
| 18/12/2019 | 7.75p | 7.95p | 7.75p | 7.75p | 37133 |
| 17/12/2019 | 7.10p | 8.50p | 6.70p | 7.75p | 1259875 |
| 16/12/2019 | 7.10p | 7.50p | 7.10p | 7.10p | 5 |
| 13/12/2019 | 7.25p | 7.25p | 6.80p | 7.10p | 183033 |
| 12/12/2019 | 7.25p | 7.25p | 7.05p | 7.25p | 20000 |
| 11/12/2019 | 7.25p | 7.30p | 7.20p | 7.25p | 121000 |
| 10/12/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 110772 |
| 09/12/2019 | 7.15p | 7.30p | 6.94p | 7.25p | 332122 |
| 06/12/2019 | 7.35p | 7.35p | 7.00p | 7.15p | 218478 |
| 05/12/2019 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 04/12/2019 | 7.35p | 7.35p | 7.22p | 7.35p | 3000 |
| 03/12/2019 | 7.35p | 7.35p | 7.21p | 7.35p | 97630 |
| 02/12/2019 | 7.35p | 7.35p | 7.20p | 7.35p | 150752 |
| 29/11/2019 | 7.35p | 7.37p | 7.20p | 7.35p | 214156 |
| 28/11/2019 | 7.35p | 7.50p | 7.00p | 7.35p | 495037 |
| 27/11/2019 | 7.45p | 7.50p | 7.20p | 7.35p | 156955 |
| 26/11/2019 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 25/11/2019 | 7.60p | 7.60p | 7.21p | 7.45p | 51679 |
| 22/11/2019 | 7.60p | 7.72p | 7.22p | 7.60p | 47370 |
| 21/11/2019 | 7.60p | 7.81p | 7.21p | 7.60p | 29333 |
| 20/11/2019 | 7.60p | 7.85p | 7.21p | 7.60p | 109644 |
| 19/11/2019 | 7.60p | 7.84p | 7.60p | 7.60p | 15000 |
| 18/11/2019 | 7.60p | 7.60p | 7.21p | 7.60p | 10506 |
| 15/11/2019 | 7.50p | 7.84p | 7.21p | 7.60p | 29850 |
| 14/11/2019 | 7.75p | 7.85p | 7.15p | 7.50p | 38631 |
| 13/11/2019 | 8.15p | 8.20p | 7.70p | 7.75p | 218674 |
| 12/11/2019 | 8.15p | 8.50p | 8.15p | 8.15p | 13000 |
| 11/11/2019 | 7.95p | 8.18p | 7.82p | 8.15p | 164950 |
| 08/11/2019 | 8.45p | 8.45p | 7.81p | 7.95p | 184687 |
| 07/11/2019 | 8.45p | 8.68p | 8.20p | 8.45p | 128184 |
| 06/11/2019 | 8.45p | 8.70p | 8.20p | 8.45p | 184424 |
| 05/11/2019 | 8.80p | 8.88p | 8.33p | 8.45p | 314881 |
| 04/11/2019 | 8.30p | 9.20p | 8.30p | 8.80p | 819127 |
| 01/11/2019 | 8.40p | 8.73p | 8.01p | 8.30p | 15846903 |
| 31/10/2019 | 8.25p | 8.95p | 8.25p | 8.40p | 711820 |
| 30/10/2019 | 8.25p | 8.45p | 8.15p | 8.25p | 842820 |
| 29/10/2019 | 8.25p | 8.36p | 7.71p | 8.25p | 749682 |
| 28/10/2019 | 7.85p | 8.40p | 7.85p | 8.25p | 429455 |
| 25/10/2019 | 7.55p | 8.10p | 7.35p | 7.85p | 578485 |
| 24/10/2019 | 7.25p | 7.80p | 7.00p | 7.55p | 200415 |
| 23/10/2019 | 7.15p | 7.33p | 7.01p | 7.25p | 61832 |
| 22/10/2019 | 7.45p | 8.25p | 7.00p | 7.15p | 1090872 |
| 21/10/2019 | 7.10p | 7.99p | 7.10p | 7.45p | 779167 |
| 18/10/2019 | 7.35p | 7.70p | 7.10p | 7.10p | 293245 |
| 17/10/2019 | 7.15p | 7.60p | 6.85p | 7.45p | 450884 |
| 16/10/2019 | 6.80p | 7.15p | 6.40p | 7.15p | 439560 |
| 15/10/2019 | 6.80p | 6.87p | 6.71p | 6.80p | 17230 |
| 14/10/2019 | 6.80p | 6.87p | 6.71p | 6.80p | 22917 |
| 11/10/2019 | 6.80p | 6.87p | 6.60p | 6.80p | 154492 |
| 10/10/2019 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 09/10/2019 | 6.80p | 6.80p | 6.73p | 6.80p | 87217 |
| 08/10/2019 | 6.80p | 6.89p | 6.80p | 6.80p | 82056 |
| 07/10/2019 | 6.80p | 6.85p | 6.80p | 6.80p | 21840 |
| 04/10/2019 | 6.80p | 6.90p | 6.73p | 6.80p | 92454 |
| 03/10/2019 | 6.80p | 6.98p | 6.80p | 6.80p | 15457 |
| 02/10/2019 | 6.85p | 6.85p | 6.80p | 6.80p | 0 |
| 01/10/2019 | 7.50p | 7.50p | 6.71p | 6.85p | 357003 |
| 30/09/2019 | 6.75p | 7.99p | 6.51p | 7.50p | 462458 |
| 27/09/2019 | 6.80p | 6.80p | 6.60p | 6.75p | 156790 |
| 26/09/2019 | 6.80p | 6.94p | 6.80p | 6.80p | 17798 |
| 25/09/2019 | 6.80p | 6.94p | 6.61p | 6.80p | 45584 |
| 24/09/2019 | 7.00p | 7.00p | 6.64p | 6.80p | 148485 |
| 23/09/2019 | 6.40p | 7.20p | 6.31p | 7.00p | 446808 |
| 20/09/2019 | 6.50p | 6.59p | 6.37p | 6.40p | 51000 |
| 19/09/2019 | 6.65p | 6.65p | 6.50p | 6.50p | 176798 |
| 18/09/2019 | 6.65p | 6.71p | 6.58p | 6.65p | 358559 |
| 17/09/2019 | 6.50p | 6.85p | 6.50p | 6.65p | 100438 |
| 16/09/2019 | 6.50p | 6.60p | 6.05p | 6.50p | 1873956 |
| 13/09/2019 | 6.60p | 6.85p | 6.20p | 6.50p | 599780 |
| 12/09/2019 | 6.60p | 6.60p | 6.25p | 6.60p | 55348 |
| 11/09/2019 | 6.70p | 6.82p | 6.21p | 6.60p | 138090 |
| 10/09/2019 | 6.75p | 7.07p | 6.54p | 6.75p | 155180 |
| 09/09/2019 | 6.80p | 7.10p | 6.55p | 6.75p | 642122 |
| 06/09/2019 | 6.80p | 6.80p | 6.45p | 6.80p | 58500 |
| 05/09/2019 | 6.90p | 7.15p | 6.45p | 6.90p | 91888 |
| 04/09/2019 | 6.85p | 6.94p | 6.52p | 6.90p | 122793 |
| 03/09/2019 | 6.85p | 6.85p | 6.51p | 6.85p | 195 |
| 02/09/2019 | 6.85p | 6.85p | 6.60p | 6.85p | 65840 |
| 30/08/2019 | 6.95p | 7.40p | 6.66p | 6.85p | 200166 |
| 29/08/2019 | 6.85p | 7.40p | 6.54p | 6.95p | 282148 |
| 28/08/2019 | 6.75p | 6.95p | 6.05p | 6.65p | 645228 |
| 27/08/2019 | 7.00p | 7.00p | 6.50p | 6.75p | 328683 |
| 23/08/2019 | 7.25p | 7.25p | 6.76p | 7.00p | 357182 |
| 22/08/2019 | 7.25p | 7.29p | 7.06p | 7.25p | 306665 |
| 21/08/2019 | 7.25p | 7.45p | 7.08p | 7.25p | 217813 |
| 20/08/2019 | 7.10p | 7.40p | 6.61p | 7.25p | 722964 |
| 19/08/2019 | 7.05p | 7.20p | 6.81p | 7.10p | 415311 |
| 16/08/2019 | 7.15p | 7.28p | 7.01p | 7.05p | 416673 |
| 15/08/2019 | 7.15p | 7.30p | 7.05p | 7.15p | 269452 |
| 14/08/2019 | 7.50p | 7.55p | 7.20p | 7.20p | 52038 |
| 13/08/2019 | 7.65p | 7.65p | 7.20p | 7.50p | 317033 |
| 12/08/2019 | 7.45p | 7.90p | 7.30p | 7.65p | 62590 |
| 09/08/2019 | 7.65p | 7.65p | 7.20p | 7.40p | 406741 |
| 08/08/2019 | 7.75p | 7.90p | 7.50p | 7.65p | 205631 |
| 07/08/2019 | 7.75p | 7.90p | 7.50p | 7.75p | 429964 |
| 06/08/2019 | 8.00p | 8.20p | 7.53p | 7.75p | 228489 |
| 05/08/2019 | 8.00p | 8.30p | 7.81p | 8.00p | 27940 |
| 02/08/2019 | 7.85p | 8.50p | 7.64p | 8.00p | 863886 |
| 01/08/2019 | 7.90p | 7.90p | 7.55p | 7.90p | 70194 |
| 31/07/2019 | 7.90p | 8.25p | 7.83p | 7.90p | 209785 |
| 30/07/2019 | 7.75p | 8.20p | 7.70p | 7.90p | 422590 |
| 29/07/2019 | 7.75p | 8.00p | 7.50p | 7.75p | 781960 |
| 26/07/2019 | 8.00p | 8.15p | 7.70p | 7.75p | 170960 |
| 25/07/2019 | 7.75p | 8.20p | 7.75p | 8.00p | 60559 |
| 24/07/2019 | 8.15p | 8.15p | 7.83p | 7.90p | 291280 |
| 23/07/2019 | 7.75p | 8.15p | 7.70p | 8.15p | 216682 |
| 22/07/2019 | 8.25p | 8.25p | 7.75p | 7.75p | 63821 |
| 19/07/2019 | 8.25p | 8.35p | 8.00p | 8.25p | 86201 |
| 18/07/2019 | 8.25p | 8.44p | 8.06p | 8.25p | 81532 |
| 17/07/2019 | 8.25p | 8.45p | 8.06p | 8.25p | 57439 |
| 16/07/2019 | 8.10p | 8.66p | 8.10p | 8.25p | 514037 |
| 15/07/2019 | 8.10p | 8.50p | 7.92p | 8.10p | 52846 |
| 12/07/2019 | 8.00p | 8.13p | 7.57p | 8.10p | 168924 |
| 11/07/2019 | 8.25p | 8.25p | 8.00p | 8.00p | 60098 |
| 10/07/2019 | 8.25p | 8.37p | 8.01p | 8.25p | 102284 |
| 09/07/2019 | 8.25p | 8.44p | 8.02p | 8.25p | 22191 |
| 08/07/2019 | 7.95p | 8.50p | 7.87p | 8.25p | 268981 |
| 05/07/2019 | 8.20p | 8.35p | 7.51p | 7.95p | 118662 |
| 04/07/2019 | 8.60p | 8.69p | 8.00p | 8.20p | 292709 |
| 03/07/2019 | 8.05p | 9.00p | 8.05p | 8.45p | 586728 |
| 02/07/2019 | 8.50p | 8.50p | 7.70p | 8.05p | 966538 |
| 01/07/2019 | 8.90p | 9.15p | 8.50p | 8.50p | 353106 |
| 28/06/2019 | 8.65p | 9.34p | 8.65p | 8.90p | 415228 |
| 27/06/2019 | 8.75p | 8.80p | 8.00p | 8.55p | 1356087 |
| 26/06/2019 | 8.75p | 9.20p | 8.50p | 8.75p | 485705 |
| 25/06/2019 | 8.40p | 9.30p | 8.40p | 8.75p | 555805 |
| 24/06/2019 | 8.80p | 8.80p | 8.15p | 8.40p | 833106 |
| 21/06/2019 | 9.25p | 9.27p | 8.50p | 8.80p | 536110 |
| 20/06/2019 | 9.65p | 9.65p | 9.00p | 9.25p | 556367 |
| 19/06/2019 | 9.65p | 9.94p | 9.25p | 9.65p | 485460 |
| 18/06/2019 | 9.05p | 9.65p | 9.05p | 9.65p | 303309 |
| 17/06/2019 | 8.80p | 9.30p | 8.61p | 9.05p | 566002 |
| 14/06/2019 | 8.75p | 8.80p | 8.60p | 8.80p | 869869 |
| 13/06/2019 | 8.75p | 8.79p | 8.56p | 8.75p | 22361 |
| 12/06/2019 | 9.20p | 9.20p | 8.56p | 8.75p | 379617 |
| 11/06/2019 | 9.40p | 9.45p | 8.58p | 9.20p | 843129 |
| 10/06/2019 | 8.65p | 9.88p | 8.63p | 9.40p | 625150 |
| 07/06/2019 | 9.00p | 10.40p | 8.50p | 9.24p | 1664066 |
| 06/06/2019 | 8.20p | 11.50p | 7.95p | 8.95p | 7314899 |
| 05/06/2019 | 8.25p | 8.25p | 7.50p | 7.85p | 153696 |
| 04/06/2019 | 8.60p | 8.60p | 8.00p | 8.25p | 349330 |
| 03/06/2019 | 8.50p | 8.60p | 8.15p | 8.60p | 346920 |
| 31/05/2019 | 9.25p | 10.00p | 8.15p | 8.50p | 1320339 |
| 30/05/2019 | 8.35p | 9.45p | 8.35p | 9.25p | 2174680 |
| 29/05/2019 | 7.70p | 8.70p | 7.50p | 8.35p | 1354274 |
| 28/05/2019 | 7.85p | 7.98p | 7.50p | 7.70p | 182358 |
| 24/05/2019 | 7.85p | 8.00p | 7.53p | 7.85p | 152591 |
| 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 |
*Close Price adjusted for both dividends and splits