1. Share Prices

  2. Mkango Resources LTD (MKA)

6.50p+0.30 (+4.62%)19 Apr 2024, 14:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mkango Resources LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20246.50p7.00p6.16p6.50p1,502,355
Apr 17, 20246.50p7.00p6.60p6.50p507,571
Apr 16, 20246.75p7.00p6.00p6.50p3,152,031
Apr 15, 20246.75p7.00p6.56p6.75p153,731
Apr 12, 20246.50p7.00p6.27p6.70p1,342,312
Apr 11, 20246.50p6.69p6.00p6.50p2,260,345
Apr 10, 20247.00p7.20p6.56p6.75p327,165
Apr 9, 20247.00p7.50p6.87p7.00p74,699
Apr 8, 20247.00p7.50p7.00p7.00p721,271
Apr 5, 20247.00p7.50p6.78p7.00p228,595
Apr 4, 20246.75p7.26p6.60p7.00p683,019
Apr 3, 20246.25p6.95p6.39p6.75p302,182
Apr 2, 20246.25p6.50p6.40p6.25p256,252
Mar 28, 20246.25p6.50p6.12p6.25p60,840
Mar 27, 20246.10p6.12p6.12p6.25p26,850
Mar 26, 20246.75p6.54p5.94p6.10p1,337,750
Mar 25, 20246.00p7.39p5.58p7.00p3,055,655
Mar 22, 20246.75p7.80p6.63p7.75p1,615,519
Mar 21, 20246.25p7.00p6.47p6.75p582,435
Mar 20, 20246.25p6.60p6.00p6.50p1,218,607
Mar 19, 20245.90p6.45p6.00p6.25p381,294
Mar 18, 20245.90p6.30p5.50p5.90p239,853
Mar 15, 20245.90p6.30p5.90p5.90p387,770
Mar 14, 20246.10p6.30p5.90p5.90p635,735
Mar 13, 20246.25p6.50p6.04p6.10p144,736
Mar 12, 20246.25p6.50p6.04p6.25p1,203,938
Mar 11, 20246.25p6.50p6.00p6.25p1,089,766
Mar 8, 20246.25p6.32p6.01p6.10p783,021
Mar 7, 20246.25p6.40p6.05p6.25p73,112
Mar 6, 20246.10p6.39p6.00p6.25p588,805
Mar 5, 20245.95p6.40p5.94p6.10p786,656
Mar 4, 20245.70p6.18p5.50p6.10p1,380,762
Mar 1, 20245.70p5.90p5.17p5.70p926,752
Feb 29, 20246.00p6.27p5.50p5.70p1,453,424
Feb 28, 20246.10p6.12p6.00p6.10p21,500
Feb 27, 20246.25p6.14p6.00p6.10p179,956
Feb 26, 20246.25p6.50p6.05p6.25p393,211
Feb 23, 20246.25p6.50p6.13p6.25p265,249
Feb 22, 20246.35p6.40p6.05p6.25p598,054
Feb 21, 20246.25p6.50p6.20p6.35p1,245,131
Feb 20, 20246.60p6.56p6.14p6.25p1,817,882
Feb 19, 20246.35p7.00p6.22p6.60p3,726,603
Feb 16, 20246.55p6.50p6.10p6.35p339,543
Feb 15, 20246.70p6.90p6.20p6.40p541,595
Feb 14, 20247.10p6.94p6.51p6.90p700,483
Feb 13, 20247.35p7.06p6.79p7.10p167,174
Feb 12, 20247.65p7.55p7.20p7.35p367,919
Feb 9, 20247.45p7.75p7.30p7.65p266,884
Feb 8, 20247.55p7.81p7.10p7.45p840,629
Feb 7, 20247.60p7.50p7.10p7.55p57,134
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10