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
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
21st Feb 2025 (Fri) 11.05 11.05 11.05 11.05 963,799
20th Feb 2025 (Thu) 11.05 11.05 11.05 11.05 823,189
19th Feb 2025 (Wed) 11.15 11.15 11.05 11.05 206,012
18th Feb 2025 (Tue) 11.25 10.80 10.80 10.80 283,816
17th Feb 2025 (Mon) 11.375 11.40 11.40 11.40 829,517
14th Feb 2025 (Fri) 11.10 11.375 11.10 11.375 2,193,846
13th Feb 2025 (Thu) 11.375 11.375 10.65 11.10 1,055,251
12th Feb 2025 (Wed) 11.25 11.375 11.125 11.375 1,835,109
11th Feb 2025 (Tue) 11.00 11.00 11.00 11.00 1,120,736
10th Feb 2025 (Mon) 11.45 11.00 11.00 11.00 3,212,749
7th Feb 2025 (Fri) 11.90 11.90 11.20 11.45 1,327,767
6th Feb 2025 (Thu) 10.75 12.125 10.75 11.90 10,251,074
5th Feb 2025 (Wed) 10.25 10.75 10.25 10.75 2,539,611
4th Feb 2025 (Tue) 9.25 10.25 9.54 10.25 3,043,706
3rd Feb 2025 (Mon) 9.10 9.66 8.52 9.66 1,699,920
FTSE 100 Latest
Value8,496.56
Change-111.92