1. Share Prices

  2. Mkango Resources LTD (MKA)

9.67p+0.17 (+1.79%)20 Jan 2025, 08:06
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
Jan 17, 20259.85p9.83p9.37p9.50p1,847,998
Jan 16, 202510.25p10.50p9.70p9.85p689,466
Jan 15, 202510.75p10.75p10.00p10.25p883,424
Jan 14, 202510.75p11.00p10.00p11.00p972,652
Jan 13, 202511.00p11.00p10.22p10.75p1,396,019
Jan 10, 202510.88p11.36p10.14p10.38p1,869,180
Jan 9, 202511.25p12.00p10.50p10.88p3,177,546
Jan 8, 20259.50p12.00p9.50p11.00p7,140,744
Jan 7, 20259.45p9.70p8.82p9.30p2,611,071
Jan 6, 20259.40p9.70p9.14p9.45p2,186,771
Jan 3, 20258.55p9.68p8.60p9.40p2,494,016
Jan 2, 20257.95p9.00p7.70p8.55p2,328,660
Dec 31, 20247.95p8.09p7.95p7.95p239,311
Dec 30, 20248.05p8.20p7.78p7.95p289,927
Dec 27, 20247.95p8.20p7.86p8.05p289,222
Dec 24, 20247.95p8.20p7.70p7.95p478,853
Dec 23, 20247.85p8.00p7.77p7.95p271,095
Dec 20, 20247.95p8.20p7.73p7.85p305,127
Dec 19, 20248.00p8.20p7.75p7.95p822,861
Dec 18, 20248.00p8.04p7.84p8.00p388,683
Dec 17, 20248.00p8.20p7.75p8.00p595,753
Dec 16, 20248.10p8.50p7.88p8.00p492,098
Dec 13, 20247.65p8.28p7.45p8.20p2,324,342
Dec 12, 20247.80p8.00p7.00p7.65p2,314,051
Dec 11, 20248.25p8.05p7.80p7.90p172,602
Dec 10, 20248.00p8.25p7.87p8.25p434,189
Dec 9, 20248.35p8.50p7.80p8.00p1,061,478
Dec 6, 20248.80p8.70p8.16p8.35p867,432
Dec 5, 20248.55p8.89p8.40p8.80p1,079,435
Dec 4, 20248.70p9.00p8.43p8.50p519,911
Dec 3, 20248.75p9.00p8.20p8.50p2,233,066
Dec 2, 20249.30p9.40p8.65p8.75p1,067,757
Nov 29, 20249.25p9.70p9.00p9.30p3,603,545
Nov 28, 20249.15p10.50p9.00p9.30p5,774,614
Nov 27, 20247.75p9.50p7.74p9.15p6,935,641
Nov 26, 20247.95p8.50p7.16p7.75p4,654,370
Nov 25, 20246.20p8.30p6.00p7.95p9,087,690
Nov 22, 20245.95p6.39p5.83p6.20p490,069
Nov 21, 20245.95p6.17p5.82p6.00p149,989
Nov 20, 20246.00p6.20p5.76p5.95p571,011
Nov 19, 20246.00p6.03p5.74p5.85p557,281
Nov 18, 20246.30p6.23p5.73p5.95p1,402,789
Nov 15, 20246.50p6.50p6.10p6.30p116,908
Nov 14, 20246.50p6.65p6.33p6.50p77,940
Nov 13, 20246.75p6.88p6.35p6.50p210,965
Nov 12, 20246.50p7.00p6.20p6.75p1,455,306
Nov 11, 20246.75p6.77p6.35p6.50p198,485
Nov 8, 20247.00p7.13p6.50p6.75p489,493
Nov 7, 20247.35p7.70p7.00p7.25p552,391
Nov 6, 20246.75p7.95p6.79p7.35p3,239,334
12345
Showing 1 to 50 of 249

Most Read

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Cmc Markets PLC271.003.83
Me Group International PLC208.213.33
North Atlantic Smaller Companies Investment Trust PLC3,771.882.78
Wood Group (John) PLC70.402.92
Harworth Group PLC175.002.64
Foresight Group Holdings Limited375.002.18

Fallers

CompanyPrice% Chg
Ao World PLC95.80-3.13
Ip Group PLC50.20-2.52
Morgan Sindall Group PLC3,665.00-1.87
Hochschild Mining PLC222.500.91
Grainger PLC216.00-2.04
Blackrock Throgmorton Trust PLC578.24-1.32