1. Share Prices

  2. Mkango Resources LTD (MKA)

6.00p+0.25 (+4.35%)03 Jul 2024, 08:00
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
Jul 2, 20246.25p6.17p5.53p5.75p260,607
Jul 1, 20246.25p6.50p6.00p6.25p1,001,324
Jun 27, 20246.00p6.45p5.65p6.25p277,461
Jun 26, 20246.25p6.50p5.61p6.00p293,398
Jun 25, 20246.25p6.00p6.00p6.25p10,033
Jun 24, 20246.25p6.50p6.00p6.25p156,745
Jun 21, 20246.25p6.50p6.00p6.25p187,887
Jun 20, 20246.25p6.50p6.17p6.25p33,498
Jun 19, 20246.75p6.50p6.13p6.25p198,806
Jun 17, 20246.75p7.00p6.50p6.75p272,904
Jun 14, 20246.90p6.83p6.50p6.75p246,951
Jun 13, 20246.90p7.29p6.50p6.90p182,956
Jun 12, 20246.90p7.30p6.50p7.00p290,079
Jun 11, 20247.50p7.50p6.50p7.00p686,949
Jun 10, 20246.50p8.00p6.00p7.50p2,192,032
Jun 7, 20246.15p6.30p6.00p6.15p364,490
Jun 6, 20246.25p6.50p6.10p6.25p46,516
Jun 5, 20246.25p6.36p6.23p6.25p16,138
Jun 4, 20246.25p6.50p6.00p6.25p104,688
Jun 3, 20246.25p6.18p6.03p6.25p121,604
May 31, 20246.25p6.50p6.00p6.25p309,719
May 30, 20246.95p7.20p6.10p6.25p591,049
May 28, 20246.95p7.19p6.92p6.95p30,043
May 24, 20246.95p6.91p6.91p6.95p2,056
May 23, 20246.85p7.20p6.65p6.95p696,551
May 22, 20246.85p7.06p6.75p6.85p38,642
May 21, 20247.10p7.50p6.78p6.85p1,468,066
May 20, 20247.10p7.50p6.85p7.10p156,132
May 17, 20247.10p6.70p6.70p7.10p1,000
May 16, 20247.10p7.11p6.85p7.10p218,713
May 15, 20247.10p7.50p6.84p7.10p18,453
May 14, 20247.10p7.50p6.70p7.10p435,443
May 13, 20247.10p7.02p6.82p7.10p52,223
May 10, 20246.85p7.05p6.51p7.10p2,664,711
May 9, 20246.75p7.05p6.82p6.95p747,414
May 8, 20246.75p7.28p6.80p6.75p323,197
May 7, 20247.00p7.50p6.78p6.75p315,328
May 3, 20247.00p6.83p6.80p7.00p36,829
May 2, 20247.00p7.50p6.78p7.00p9,118
May 1, 20247.00p7.50p6.76p7.00p3,097,582
Apr 30, 20247.00p7.40p6.62p7.00p635,813
Apr 29, 20247.10p7.50p6.56p7.25p605,144
Apr 26, 20247.10p7.40p7.06p7.10p70,264
Apr 25, 20247.10p7.44p7.38p7.10p69,743
Apr 24, 20246.50p7.38p6.86p7.10p92,371
Apr 23, 20246.50p7.00p6.00p6.50p2,624,285
Apr 22, 20246.50p7.00p6.00p6.00p336,014
Apr 19, 20246.50p6.99p6.18p6.50p121,202
Apr 18, 20246.50p7.00p6.16p6.50p1,502,355
Apr 17, 20246.50p7.00p6.60p6.50p507,571
123456
Showing 1 to 50 of 251

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC127.404.60
Target Healthcare Reit PLC81.704.08
Drax Group PLC520.004.00
Discoverie Group PLC703.083.39
Fresnillo PLC568.403.06
Johnson Matthey PLC1,625.002.98

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.65-4.21
Bridgepoint Group PLC212.20-3.72
3I Group PLC2,997.13-1.57
Mitie Group PLC114.80-1.20
Puretech Health PLC183.00-0.87
Compass Group PLC2,126.00-0.79