1. Share Prices

  2. Mkango Resources LTD (MKA)

35.50p+0.00 (+0.00%)06 Aug 2025, 17:15
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
Aug 6, 202535.25p36.00p34.00p35.50p1,842,468
Aug 5, 202536.25p37.00p34.50p35.50p1,938,411
Aug 4, 202536.75p39.00p35.50p36.20p1,848,771
Aug 1, 202535.75p40.00p35.75p36.50p6,053,962
Jul 31, 202532.00p36.00p32.00p35.00p3,080,696
Jul 30, 202530.50p32.50p30.00p32.00p2,267,361
Jul 29, 202529.75p31.00p28.50p30.60p2,100,652
Jul 28, 202531.50p32.00p29.50p29.75p1,733,488
Jul 25, 202532.50p33.00p30.30p31.00p1,614,612
Jul 24, 202532.75p35.00p32.00p32.75p2,669,217
Jul 23, 202532.00p32.10p29.40p31.75p3,397,832
Jul 22, 202532.75p33.00p30.50p32.00p2,455,115
Jul 21, 202535.92p37.00p32.30p33.00p5,763,201
Jul 18, 202532.25p38.00p31.50p35.20p12,591,655
Jul 17, 202527.75p32.50p27.00p31.50p2,304,520
Jul 16, 202527.25p30.00p26.00p27.75p2,209,459
Jul 15, 202525.75p29.00p24.25p27.50p3,702,476
Jul 14, 202527.50p28.00p25.30p25.75p2,690,714
Jul 11, 202528.50p29.50p27.00p27.50p3,026,534
Jul 10, 202529.75p30.50p27.00p30.50p3,711,849
Jul 9, 202529.00p32.00p27.22p29.75p4,093,258
Jul 8, 202531.00p31.50p25.50p29.30p17,087,025
Jul 7, 202532.25p36.00p30.00p31.50p14,492,724
Jul 4, 202523.50p31.40p22.00p31.00p11,531,810
Jul 3, 202519.25p34.00p20.00p23.00p22,205,645
Jul 2, 202515.13p17.69p14.63p17.50p10,095,867
Jul 1, 202515.25p16.00p14.50p15.13p4,128,368
Jun 30, 202515.38p16.00p14.13p14.25p3,311,053
Jun 27, 202515.38p15.75p15.00p15.38p435,032
Jun 26, 202515.75p16.00p15.18p15.38p456,900
Jun 25, 202515.88p16.25p15.50p15.75p235,543
Jun 24, 202516.13p16.50p15.54p15.80p846,586
Jun 23, 202515.75p16.24p15.25p16.13p804,772
Jun 20, 202515.75p16.00p15.52p15.75p693,099
Jun 19, 202515.88p16.00p15.50p15.75p522,443
Jun 18, 202516.50p16.75p15.75p15.88p806,711
Jun 17, 202516.50p16.75p16.25p16.50p1,480,321
Jun 16, 202516.50p16.90p16.20p16.50p1,457,679
Jun 13, 202516.50p16.75p16.00p16.50p1,365,623
Jun 12, 202516.25p17.00p16.00p16.50p2,910,817
Jun 11, 202517.50p17.61p15.86p16.13p2,045,378
Jun 10, 202517.50p18.50p17.16p17.50p1,322,954
Jun 9, 202516.75p18.25p16.50p17.50p2,757,133
Jun 6, 202516.38p17.00p16.27p16.75p1,586,394
Jun 5, 202516.25p17.25p16.00p16.38p4,577,167
Jun 4, 202516.50p17.00p15.15p16.63p6,466,866
Jun 3, 202517.00p17.75p16.25p16.38p7,443,186
Jun 2, 202517.25p18.00p16.50p16.88p2,612,061
May 30, 202515.75p17.50p15.97p17.25p3,433,337
May 29, 202515.50p16.00p15.00p15.60p1,032,599
123456
Showing 1 to 50 of 253

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.