Shares Magazine
17.25p+0.00 (+0.00%)02 May 2025, 17:16
Mkango Resources LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 17.25p | 17.50p | 17.00p | 17.25p | 535,002 |
| May 1, 2025 | 18.00p | 18.00p | 16.68p | 17.25p | 1,382,922 |
| Apr 30, 2025 | 17.85p | 18.50p | 17.50p | 18.20p | 745,404 |
| Apr 29, 2025 | 18.75p | 19.50p | 17.61p | 17.85p | 3,462,023 |
| Apr 28, 2025 | 17.50p | 18.80p | 17.40p | 18.80p | 1,702,486 |
| Apr 25, 2025 | 16.75p | 18.00p | 16.50p | 17.40p | 1,578,535 |
| Apr 24, 2025 | 16.50p | 17.00p | 16.00p | 17.00p | 1,195,305 |
| Apr 23, 2025 | 18.25p | 18.50p | 15.40p | 17.00p | 3,257,338 |
| Apr 22, 2025 | 20.00p | 21.00p | 18.00p | 18.25p | 2,820,956 |
| Apr 17, 2025 | 19.00p | 20.00p | 18.50p | 19.50p | 2,126,789 |
| Apr 16, 2025 | 19.00p | 20.00p | 17.51p | 20.00p | 2,223,656 |
| Apr 15, 2025 | 18.25p | 20.00p | 18.00p | 18.65p | 2,704,814 |
| Apr 14, 2025 | 16.50p | 18.40p | 16.10p | 18.10p | 3,653,855 |
| Apr 11, 2025 | 16.25p | 16.75p | 15.50p | 16.25p | 729,475 |
| Apr 10, 2025 | 16.75p | 17.50p | 15.55p | 17.00p | 1,589,229 |
| Apr 9, 2025 | 16.25p | 17.50p | 16.00p | 17.00p | 1,560,549 |
| Apr 8, 2025 | 16.00p | 17.40p | 16.05p | 16.30p | 3,855,915 |
| Apr 7, 2025 | 14.13p | 16.50p | 14.00p | 16.00p | 3,762,752 |
| Apr 4, 2025 | 13.75p | 16.91p | 13.00p | 16.00p | 5,933,093 |
| Apr 3, 2025 | 13.75p | 14.30p | 13.50p | 13.50p | 1,993,939 |
| Apr 2, 2025 | 13.85p | 14.89p | 13.76p | 14.00p | 3,123,568 |
| Apr 1, 2025 | 12.25p | 14.00p | 12.31p | 13.90p | 5,148,463 |
| Mar 31, 2025 | 12.25p | 12.75p | 12.00p | 12.25p | 985,725 |
| Mar 28, 2025 | 12.25p | 12.48p | 12.21p | 12.25p | 410,801 |
| Mar 27, 2025 | 13.00p | 13.00p | 12.05p | 12.25p | 1,276,382 |
| Mar 26, 2025 | 13.75p | 14.00p | 12.60p | 13.00p | 2,041,488 |
| Mar 25, 2025 | 12.00p | 15.45p | 11.26p | 13.75p | 7,670,167 |
| Mar 24, 2025 | 12.25p | 12.50p | 11.67p | 12.00p | 1,203,891 |
| Mar 21, 2025 | 10.75p | 12.44p | 10.50p | 12.25p | 3,025,224 |
| Mar 20, 2025 | 11.00p | 11.50p | 10.50p | 10.90p | 210,921 |
| Mar 19, 2025 | 11.00p | 11.32p | 10.50p | 11.00p | 396,247 |
| Mar 18, 2025 | 11.00p | 11.50p | 10.77p | 11.00p | 917,340 |
| Mar 17, 2025 | 9.95p | 11.24p | 9.70p | 11.00p | 2,218,703 |
| Mar 14, 2025 | 10.05p | 10.50p | 9.60p | 9.80p | 779,972 |
| Mar 13, 2025 | 10.25p | 10.50p | 9.90p | 10.05p | 471,487 |
| Mar 12, 2025 | 10.25p | 10.42p | 10.00p | 10.25p | 431,321 |
| Mar 11, 2025 | 10.00p | 10.95p | 10.16p | 10.50p | 510,214 |
| Mar 10, 2025 | 9.85p | 10.30p | 9.50p | 9.90p | 1,522,280 |
| Mar 7, 2025 | 9.75p | 10.20p | 9.50p | 9.85p | 1,178,212 |
| Mar 6, 2025 | 10.25p | 10.50p | 9.67p | 9.75p | 795,103 |
| Mar 5, 2025 | 9.55p | 10.45p | 9.50p | 10.10p | 1,488,366 |
| Mar 4, 2025 | 10.00p | 10.28p | 9.10p | 9.45p | 1,636,581 |
| Mar 3, 2025 | 9.85p | 10.50p | 9.87p | 10.00p | 740,438 |
| Feb 28, 2025 | 10.00p | 10.16p | 9.42p | 9.42p | 447,464 |
| Feb 27, 2025 | 10.53p | 10.75p | 9.82p | 10.00p | 308,024 |
| Feb 26, 2025 | 10.38p | 10.64p | 10.26p | 10.50p | 544,082 |
| Feb 25, 2025 | 11.15p | 10.90p | 10.00p | 10.38p | 1,114,177 |
| Feb 24, 2025 | 11.05p | 11.50p | 10.80p | 11.15p | 513,930 |
| Feb 21, 2025 | 11.05p | 11.24p | 10.82p | 11.05p | 963,799 |
| Feb 20, 2025 | 11.05p | 11.18p | 10.80p | 11.05p | 823,189 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.