6.00p-0.50 (-7.69%)22 Apr 2024, 16:35
Mkango Resources LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 6.50p | 7.00p | 6.00p | 6.00p | 336,014 |
Apr 19, 2024 | 6.50p | 6.99p | 6.18p | 6.50p | 121,202 |
Apr 18, 2024 | 6.50p | 7.00p | 6.16p | 6.50p | 1,502,355 |
Apr 17, 2024 | 6.50p | 7.00p | 6.60p | 6.50p | 507,571 |
Apr 16, 2024 | 6.75p | 7.00p | 6.00p | 6.50p | 3,152,031 |
Apr 15, 2024 | 6.75p | 7.00p | 6.56p | 6.75p | 153,731 |
Apr 12, 2024 | 6.50p | 7.00p | 6.27p | 6.70p | 1,342,312 |
Apr 11, 2024 | 6.50p | 6.69p | 6.00p | 6.50p | 2,260,345 |
Apr 10, 2024 | 7.00p | 7.20p | 6.56p | 6.75p | 327,165 |
Apr 9, 2024 | 7.00p | 7.50p | 6.87p | 7.00p | 74,699 |
Apr 8, 2024 | 7.00p | 7.50p | 7.00p | 7.00p | 721,271 |
Apr 5, 2024 | 7.00p | 7.50p | 6.78p | 7.00p | 228,595 |
Apr 4, 2024 | 6.75p | 7.26p | 6.60p | 7.00p | 683,019 |
Apr 3, 2024 | 6.25p | 6.95p | 6.39p | 6.75p | 302,182 |
Apr 2, 2024 | 6.25p | 6.50p | 6.40p | 6.25p | 256,252 |
Mar 28, 2024 | 6.25p | 6.50p | 6.12p | 6.25p | 60,840 |
Mar 27, 2024 | 6.10p | 6.12p | 6.12p | 6.25p | 26,850 |
Mar 26, 2024 | 6.75p | 6.54p | 5.94p | 6.10p | 1,337,750 |
Mar 25, 2024 | 6.00p | 7.39p | 5.58p | 7.00p | 3,055,655 |
Mar 22, 2024 | 6.75p | 7.80p | 6.63p | 7.75p | 1,615,519 |
Mar 21, 2024 | 6.25p | 7.00p | 6.47p | 6.75p | 582,435 |
Mar 20, 2024 | 6.25p | 6.60p | 6.00p | 6.50p | 1,218,607 |
Mar 19, 2024 | 5.90p | 6.45p | 6.00p | 6.25p | 381,294 |
Mar 18, 2024 | 5.90p | 6.30p | 5.50p | 5.90p | 239,853 |
Mar 15, 2024 | 5.90p | 6.30p | 5.90p | 5.90p | 387,770 |
Mar 14, 2024 | 6.10p | 6.30p | 5.90p | 5.90p | 635,735 |
Mar 13, 2024 | 6.25p | 6.50p | 6.04p | 6.10p | 144,736 |
Mar 12, 2024 | 6.25p | 6.50p | 6.04p | 6.25p | 1,203,938 |
Mar 11, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 1,089,766 |
Mar 8, 2024 | 6.25p | 6.32p | 6.01p | 6.10p | 783,021 |
Mar 7, 2024 | 6.25p | 6.40p | 6.05p | 6.25p | 73,112 |
Mar 6, 2024 | 6.10p | 6.39p | 6.00p | 6.25p | 588,805 |
Mar 5, 2024 | 5.95p | 6.40p | 5.94p | 6.10p | 786,656 |
Mar 4, 2024 | 5.70p | 6.18p | 5.50p | 6.10p | 1,380,762 |
Mar 1, 2024 | 5.70p | 5.90p | 5.17p | 5.70p | 926,752 |
Feb 29, 2024 | 6.00p | 6.27p | 5.50p | 5.70p | 1,453,424 |
Feb 28, 2024 | 6.10p | 6.12p | 6.00p | 6.10p | 21,500 |
Feb 27, 2024 | 6.25p | 6.14p | 6.00p | 6.10p | 179,956 |
Feb 26, 2024 | 6.25p | 6.50p | 6.05p | 6.25p | 393,211 |
Feb 23, 2024 | 6.25p | 6.50p | 6.13p | 6.25p | 265,249 |
Feb 22, 2024 | 6.35p | 6.40p | 6.05p | 6.25p | 598,054 |
Feb 21, 2024 | 6.25p | 6.50p | 6.20p | 6.35p | 1,245,131 |
Feb 20, 2024 | 6.60p | 6.56p | 6.14p | 6.25p | 1,817,882 |
Feb 19, 2024 | 6.35p | 7.00p | 6.22p | 6.60p | 3,726,603 |
Feb 16, 2024 | 6.55p | 6.50p | 6.10p | 6.35p | 339,543 |
Feb 15, 2024 | 6.70p | 6.90p | 6.20p | 6.40p | 541,595 |
Feb 14, 2024 | 7.10p | 6.94p | 6.51p | 6.90p | 700,483 |
Feb 13, 2024 | 7.35p | 7.06p | 6.79p | 7.10p | 167,174 |
Feb 12, 2024 | 7.65p | 7.55p | 7.20p | 7.35p | 367,919 |
Feb 9, 2024 | 7.45p | 7.75p | 7.30p | 7.65p | 266,884 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Tyman PLC | 396.50 | 33.95 |
Hipgnosis Songs Fund Limited | 102.60 | 11.64 |
Dr. Martens PLC | 72.10 | 7.13 |
Energean PLC | 1,079.00 | 5.89 |
Chemring Group PLC | 362.50 | 5.38 |
Pz Cussons PLC | 94.50 | 4.65 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 54.15 | -9.83 |
Endeavour Mining PLC | 1,720.00 | -2.66 |
Fresnillo PLC | 587.00 | -2.49 |
Me Group International PLC | 163.60 | -2.39 |
Antofagasta PLC | 2,201.00 | -2.18 |
Intermediate Capital Group PLC | 1,960.00 | -2.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.