Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mkango Resources (MKA) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Apr 2025 (Wed) 18.25 17.00 17.00 17.00 3,257,335
22nd Apr 2025 (Tue) 20.00 20.50 18.25 18.25 2,820,953
21st Apr 2025 (Mon) 19.50 19.50 19.50 19.50 0
18th Apr 2025 (Fri) 19.50 19.50 19.50 19.50 0
17th Apr 2025 (Thu) 19.00 19.75 19.00 19.50 2,126,785
16th Apr 2025 (Wed) 19.00 20.00 18.25 20.00 2,223,648
15th Apr 2025 (Tue) 18.25 19.10 18.65 18.65 2,704,810
14th Apr 2025 (Mon) 16.50 18.10 17.25 18.10 3,653,851
11th Apr 2025 (Fri) 16.25 16.25 16.00 16.25 729,474
10th Apr 2025 (Thu) 16.75 17.00 17.00 17.00 1,589,226
9th Apr 2025 (Wed) 16.25 17.05 16.75 17.00 1,560,547
8th Apr 2025 (Tue) 16.00 16.75 16.30 16.30 3,855,912
7th Apr 2025 (Mon) 14.125 16.00 15.50 16.00 3,762,748
4th Apr 2025 (Fri) 13.75 16.00 16.00 16.00 5,933,089
3rd Apr 2025 (Thu) 13.75 13.50 13.50 13.50 1,993,937
2nd Apr 2025 (Wed) 13.85 14.00 13.80 14.00 3,123,568
1st Apr 2025 (Tue) 12.25 13.90 13.30 13.90 5,148,461
31st Mar 2025 (Mon) 12.25 12.50 12.25 12.25 985,723
28th Mar 2025 (Fri) 12.35 12.40 12.25 12.25 410,801
27th Mar 2025 (Thu) 13.00 13.00 12.25 12.25 1,276,381
26th Mar 2025 (Wed) 13.75 13.25 12.75 13.00 2,041,484
25th Mar 2025 (Tue) 12.00 15.25 12.25 13.75 7,670,162
24th Mar 2025 (Mon) 12.25 12.50 11.75 12.00 1,203,891
21st Mar 2025 (Fri) 10.75 12.25 10.75 12.25 3,025,224
20th Mar 2025 (Thu) 11.00 10.90 10.90 10.90 210,921
19th Mar 2025 (Wed) 11.00 11.00 10.80 11.00 396,247
18th Mar 2025 (Tue) 11.00 11.25 11.00 11.00 917,340
17th Mar 2025 (Mon) 9.95 11.25 10.50 11.00 2,218,702
14th Mar 2025 (Fri) 10.05 10.05 9.80 9.80 779,969
13th Mar 2025 (Thu) 10.25 10.25 10.05 10.05 471,486
12th Mar 2025 (Wed) 10.25 10.25 10.25 10.25 431,321
11th Mar 2025 (Tue) 10.00 10.75 10.00 10.50 510,214
10th Mar 2025 (Mon) 9.85 10.00 9.90 9.90 1,522,280
7th Mar 2025 (Fri) 9.75 10.00 9.85 9.85 1,178,210
6th Mar 2025 (Thu) 10.25 10.25 9.75 9.75 795,103
5th Mar 2025 (Wed) 9.55 10.10 9.55 10.10 1,488,366
4th Mar 2025 (Tue) 10.00 9.75 9.45 9.45 1,636,581
3rd Mar 2025 (Mon) 9.85 10.00 9.85 10.00 740,438
28th Feb 2025 (Fri) 10.00 9.42 9.42 9.42 447,464
27th Feb 2025 (Thu) 10.525 10.525 10.00 10.00 308,024
26th Feb 2025 (Wed) 10.375 10.50 10.375 10.50 544,082
25th Feb 2025 (Tue) 11.15 11.15 10.25 10.375 1,114,177
24th Feb 2025 (Mon) 11.05 11.15 11.05 11.15 513,930
FTSE 100 Latest
Value8,403.18
Change74.58