1. Share Prices

  2. Mkango Resources LTD (MKA)

7.90p+1.70 (+27.42%)25 Nov 2024, 11:42
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
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
Nov 5, 20246.75p7.00p6.50p6.75p1,020,286
Nov 4, 20246.25p7.00p6.45p6.75p755,131
Nov 1, 20246.25p6.44p6.06p6.25p854,069
Oct 31, 20246.25p6.50p6.13p6.25p365,859
Oct 30, 20246.10p6.50p6.03p6.25p250,494
Oct 29, 20246.25p6.46p5.90p6.25p940,738
Oct 28, 20246.25p6.25p6.00p6.25p158,648
Oct 25, 20245.90p6.50p6.00p6.25p1,140,923
Oct 24, 20245.65p5.75p5.65p5.75p398,227
Oct 23, 20246.00p6.50p5.62p5.65p297,480
Oct 22, 20246.00p6.17p5.77p6.00p40,511
Oct 21, 20246.00p6.45p5.68p6.00p518,152
Oct 18, 20245.50p6.00p5.00p5.75p623,446
Oct 17, 20245.35p5.68p5.68p5.50p5,475
Oct 16, 20245.35p5.62p5.00p5.35p348,658
Oct 15, 20245.35p5.58p5.20p5.35p217,328
Oct 14, 20245.50p5.70p5.19p5.45p432,174
Oct 11, 20246.25p6.50p5.35p5.50p707,294
Oct 10, 20246.00p6.50p5.50p6.25p624,405
Oct 9, 20246.00p6.50p6.34p6.00p22,939
Oct 8, 20245.25p6.00p5.02p6.00p1,355,727
Oct 7, 20245.50p6.00p5.00p5.25p632,510
Oct 4, 20245.50p5.78p5.00p5.50p174,653
Oct 3, 20245.50p5.85p5.27p5.50p277,660
Oct 2, 20245.50p6.00p5.01p5.25p491,383
Oct 1, 20245.50p5.73p5.00p5.50p53,700
Sep 30, 20245.50p6.00p5.75p5.50p20,829
Sep 27, 20245.50p5.61p5.00p5.50p491,013
Sep 26, 20245.50p6.00p5.12p5.50p634,873
Sep 25, 20245.75p6.00p5.21p5.25p182,111
Sep 24, 20245.75p6.25p5.52p5.75p1,233,185
Sep 23, 20245.50p6.00p5.50p5.75p788,603
Sep 20, 20245.50p6.00p5.36p5.50p701,974
Sep 19, 20245.75p5.78p5.25p5.50p393,442
Sep 18, 20245.80p5.88p5.51p5.75p515,352
Sep 17, 20245.80p6.00p5.63p5.80p690,527
Sep 16, 20246.25p6.20p5.50p5.80p5,225,698
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC71.248.76
Jd Sports Fashion PLC98.745.65
Ocado Group PLC318.404.02
Ithaca Energy PLC120.003.81
Cmc Markets PLC273.003.41
Aston Martin Lagonda Global Holdings PLC108.903.03

Fallers

CompanyPrice% Chg
Kingfisher PLC253.69-13.97
Hochschild Mining PLC217.00-3.13
Ip Group PLC41.90-2.22
Dunelm Group PLC1,129.00-2.17
Clarkson PLC3,850.00-2.16
Fresnillo PLC638.50-2.15