1. Share Prices

  2. Mkango Resources LTD (MKA)

34.75p+0.00 (+0.00%)10 Sep 2025, 17:19
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
Sep 9, 202536.25p37.00p34.00p34.75p898,777
Sep 8, 202537.25p37.80p35.25p36.25p1,584,331
Sep 5, 202538.50p39.00p36.22p37.25p1,533,797
Sep 4, 202537.25p41.00p37.00p40.00p1,486,431
Sep 3, 202535.00p39.00p34.00p37.00p2,110,026
Sep 2, 202537.50p39.00p34.00p35.00p2,535,464
Sep 1, 202541.25p41.50p37.00p38.00p3,416,063
Aug 29, 202542.00p43.00p41.00p41.00p1,892,868
Aug 28, 202541.50p42.00p39.00p41.25p2,200,622
Aug 27, 202542.00p43.00p41.00p41.50p962,603
Aug 26, 202543.00p44.00p41.00p42.25p1,707,186
Aug 22, 202540.00p43.00p39.00p41.75p1,419,005
Aug 21, 202542.50p43.00p39.50p40.00p2,862,652
Aug 20, 202544.00p44.50p42.00p42.50p1,643,512
Aug 19, 202544.75p46.00p43.50p43.50p1,726,611
Aug 18, 202543.25p46.89p42.00p45.00p3,304,913
Aug 15, 202540.50p44.00p40.00p43.50p2,167,291
Aug 14, 202541.00p41.50p39.20p41.00p2,668,668
Aug 13, 202542.25p43.50p40.50p41.00p3,220,695
Aug 12, 202540.75p45.00p40.50p43.00p6,479,250
Aug 11, 202536.25p39.90p36.00p38.80p3,774,584
Aug 8, 202534.50p37.50p34.00p35.50p1,784,850
Aug 7, 202535.50p36.00p34.00p34.50p896,494
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89