Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Mkango Resources (MKA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/08/2019 | 6.75p | 6.95p | 6.05p | 6.65p | 645228 |
| 27/08/2019 | 7.00p | 7.00p | 6.50p | 6.75p | 328683 |
| 23/08/2019 | 7.25p | 7.25p | 6.76p | 7.00p | 357182 |
| 22/08/2019 | 7.25p | 7.29p | 7.06p | 7.25p | 306665 |
| 21/08/2019 | 7.25p | 7.45p | 7.08p | 7.25p | 217813 |
| 20/08/2019 | 7.10p | 7.40p | 6.61p | 7.25p | 722964 |
| 19/08/2019 | 7.05p | 7.20p | 6.81p | 7.10p | 415311 |
| 16/08/2019 | 7.15p | 7.28p | 7.01p | 7.05p | 416673 |
| 15/08/2019 | 7.15p | 7.30p | 7.05p | 7.15p | 269452 |
| 14/08/2019 | 7.50p | 7.55p | 7.20p | 7.20p | 52038 |
| 13/08/2019 | 7.65p | 7.65p | 7.20p | 7.50p | 317033 |
| 12/08/2019 | 7.45p | 7.90p | 7.30p | 7.65p | 62590 |
| 09/08/2019 | 7.65p | 7.65p | 7.20p | 7.40p | 406741 |
| 08/08/2019 | 7.75p | 7.90p | 7.50p | 7.65p | 205631 |
| 07/08/2019 | 7.75p | 7.90p | 7.50p | 7.75p | 429964 |
| 06/08/2019 | 8.00p | 8.20p | 7.53p | 7.75p | 228489 |
| 05/08/2019 | 8.00p | 8.30p | 7.81p | 8.00p | 27940 |
| 02/08/2019 | 7.85p | 8.50p | 7.64p | 8.00p | 863886 |
| 01/08/2019 | 7.90p | 7.90p | 7.55p | 7.90p | 70194 |
| 31/07/2019 | 7.90p | 8.25p | 7.83p | 7.90p | 209785 |
| 30/07/2019 | 7.75p | 8.20p | 7.70p | 7.90p | 422590 |
| 29/07/2019 | 7.75p | 8.00p | 7.50p | 7.75p | 781960 |
| 26/07/2019 | 8.00p | 8.15p | 7.70p | 7.75p | 170960 |
| 25/07/2019 | 7.75p | 8.20p | 7.75p | 8.00p | 60559 |
| 24/07/2019 | 8.15p | 8.15p | 7.83p | 7.90p | 291280 |
| 23/07/2019 | 7.75p | 8.15p | 7.70p | 8.15p | 216682 |
| 22/07/2019 | 8.25p | 8.25p | 7.75p | 7.75p | 63821 |
| 19/07/2019 | 8.25p | 8.35p | 8.00p | 8.25p | 86201 |
| 18/07/2019 | 8.25p | 8.44p | 8.06p | 8.25p | 81532 |
| 17/07/2019 | 8.25p | 8.45p | 8.06p | 8.25p | 57439 |
| 16/07/2019 | 8.10p | 8.66p | 8.10p | 8.25p | 514037 |
| 15/07/2019 | 8.10p | 8.50p | 7.92p | 8.10p | 52846 |
| 12/07/2019 | 8.00p | 8.13p | 7.57p | 8.10p | 168924 |
| 11/07/2019 | 8.25p | 8.25p | 8.00p | 8.00p | 60098 |
| 10/07/2019 | 8.25p | 8.37p | 8.01p | 8.25p | 102284 |
| 09/07/2019 | 8.25p | 8.44p | 8.02p | 8.25p | 22191 |
| 08/07/2019 | 7.95p | 8.50p | 7.87p | 8.25p | 268981 |
| 05/07/2019 | 8.20p | 8.35p | 7.51p | 7.95p | 118662 |
| 04/07/2019 | 8.60p | 8.69p | 8.00p | 8.20p | 292709 |
| 03/07/2019 | 8.05p | 9.00p | 8.05p | 8.45p | 586728 |
| 02/07/2019 | 8.50p | 8.50p | 7.70p | 8.05p | 966538 |
| 01/07/2019 | 8.90p | 9.15p | 8.50p | 8.50p | 353106 |
| 28/06/2019 | 8.65p | 9.34p | 8.65p | 8.90p | 415228 |
| 27/06/2019 | 8.75p | 8.80p | 8.00p | 8.55p | 1356087 |
| 26/06/2019 | 8.75p | 9.20p | 8.50p | 8.75p | 485705 |
| 25/06/2019 | 8.40p | 9.30p | 8.40p | 8.75p | 555805 |
| 24/06/2019 | 8.80p | 8.80p | 8.15p | 8.40p | 833106 |
| 21/06/2019 | 9.25p | 9.27p | 8.50p | 8.80p | 536110 |
| 20/06/2019 | 9.65p | 9.65p | 9.00p | 9.25p | 556367 |
| 19/06/2019 | 9.65p | 9.94p | 9.25p | 9.65p | 485460 |
| 18/06/2019 | 9.05p | 9.65p | 9.05p | 9.65p | 303309 |
| 17/06/2019 | 8.80p | 9.30p | 8.61p | 9.05p | 566002 |
| 14/06/2019 | 8.75p | 8.80p | 8.60p | 8.80p | 869869 |
| 13/06/2019 | 8.75p | 8.79p | 8.56p | 8.75p | 22361 |
| 12/06/2019 | 9.20p | 9.20p | 8.56p | 8.75p | 379617 |
| 11/06/2019 | 9.40p | 9.45p | 8.58p | 9.20p | 843129 |
| 10/06/2019 | 8.65p | 9.88p | 8.63p | 9.40p | 625150 |
| 07/06/2019 | 9.00p | 10.40p | 8.50p | 9.24p | 1664066 |
| 06/06/2019 | 8.20p | 11.50p | 7.95p | 8.95p | 7314899 |
| 05/06/2019 | 8.25p | 8.25p | 7.50p | 7.85p | 153696 |
| 04/06/2019 | 8.60p | 8.60p | 8.00p | 8.25p | 349330 |
| 03/06/2019 | 8.50p | 8.60p | 8.15p | 8.60p | 346920 |
| 31/05/2019 | 9.25p | 10.00p | 8.15p | 8.50p | 1320339 |
| 30/05/2019 | 8.35p | 9.45p | 8.35p | 9.25p | 2174680 |
| 29/05/2019 | 7.70p | 8.70p | 7.50p | 8.35p | 1354274 |
| 28/05/2019 | 7.85p | 7.98p | 7.50p | 7.70p | 182358 |
| 24/05/2019 | 7.85p | 8.00p | 7.53p | 7.85p | 152591 |
| 23/05/2019 | 8.05p | 8.10p | 7.50p | 7.85p | 149136 |
| 22/05/2019 | 8.25p | 8.50p | 7.70p | 8.10p | 930843 |
| 21/05/2019 | 6.85p | 8.50p | 6.85p | 8.25p | 618502 |
| 20/05/2019 | 6.85p | 6.88p | 6.53p | 6.85p | 258417 |
| 17/05/2019 | 6.85p | 6.85p | 6.60p | 6.85p | 40984 |
| 16/05/2019 | 6.85p | 6.92p | 6.56p | 6.85p | 119557 |
| 15/05/2019 | 6.85p | 6.92p | 6.85p | 6.85p | 1272 |
| 14/05/2019 | 6.85p | 6.85p | 6.62p | 6.85p | 66430 |
| 13/05/2019 | 6.95p | 6.95p | 6.58p | 6.85p | 438195 |
| 10/05/2019 | 6.95p | 6.98p | 6.76p | 6.95p | 45020 |
| 09/05/2019 | 6.90p | 7.10p | 6.60p | 6.95p | 470313 |
| 08/05/2019 | 7.30p | 7.30p | 6.82p | 6.90p | 138213 |
| 07/05/2019 | 7.35p | 7.50p | 7.20p | 7.30p | 69363 |
| 03/05/2019 | 7.35p | 7.35p | 7.21p | 7.35p | 34482 |
| 02/05/2019 | 7.50p | 7.50p | 7.20p | 7.35p | 140108 |
| 01/05/2019 | 8.05p | 8.05p | 7.15p | 7.50p | 772666 |
| 30/04/2019 | 8.05p | 8.50p | 7.61p | 8.50p | 28144 |
| 29/04/2019 | 7.60p | 8.45p | 7.60p | 8.05p | 203950 |
| 26/04/2019 | 7.35p | 7.55p | 7.35p | 7.50p | 128511 |
| 25/04/2019 | 7.35p | 7.35p | 7.10p | 7.35p | 177929 |
| 24/04/2019 | 7.50p | 7.55p | 7.30p | 7.35p | 301643 |
| 23/04/2019 | 7.50p | 7.55p | 7.50p | 7.50p | 50642 |
| 18/04/2019 | 7.50p | 7.60p | 7.31p | 7.50p | 260884 |
| 17/04/2019 | 7.40p | 7.50p | 7.40p | 7.50p | 29981 |
| 16/04/2019 | 7.75p | 7.75p | 7.31p | 7.40p | 345237 |
| 15/04/2019 | 7.60p | 7.75p | 7.50p | 7.75p | 594510 |
| 12/04/2019 | 7.85p | 7.89p | 7.57p | 7.60p | 58291 |
| 11/04/2019 | 7.40p | 8.40p | 7.40p | 7.85p | 434603 |
| 10/04/2019 | 7.60p | 7.70p | 7.18p | 7.40p | 301120 |
| 09/04/2019 | 7.85p | 7.95p | 7.35p | 7.60p | 916776 |
| 08/04/2019 | 7.75p | 7.95p | 7.70p | 7.85p | 284970 |
| 05/04/2019 | 7.65p | 7.80p | 7.61p | 7.75p | 588016 |
| 04/04/2019 | 7.65p | 7.75p | 7.33p | 7.60p | 206567 |
| 03/04/2019 | 7.75p | 7.80p | 7.55p | 7.65p | 248726 |
| 02/04/2019 | 8.05p | 8.05p | 7.55p | 7.75p | 188725 |
| 01/04/2019 | 8.00p | 8.05p | 7.55p | 8.05p | 555116 |
| 29/03/2019 | 8.35p | 8.35p | 7.75p | 8.13p | 900425 |
| 28/03/2019 | 9.75p | 10.23p | 8.14p | 8.35p | 1591593 |
| 27/03/2019 | 8.65p | 9.19p | 8.55p | 9.15p | 190766 |
| 26/03/2019 | 8.80p | 8.85p | 8.46p | 8.65p | 159139 |
| 25/03/2019 | 8.43p | 8.80p | 8.17p | 8.80p | 692549 |
| 22/03/2019 | 8.50p | 9.08p | 8.00p | 8.43p | 1127638 |
| 21/03/2019 | 8.60p | 9.10p | 8.10p | 8.50p | 866751 |
| 20/03/2019 | 8.75p | 8.75p | 8.40p | 8.60p | 195730 |
| 19/03/2019 | 8.70p | 9.00p | 8.70p | 8.75p | 92791 |
| 18/03/2019 | 9.00p | 9.00p | 8.40p | 8.70p | 251617 |
| 15/03/2019 | 9.25p | 9.35p | 8.50p | 9.00p | 400176 |
| 14/03/2019 | 9.00p | 9.40p | 8.55p | 9.25p | 287085 |
| 13/03/2019 | 9.15p | 9.40p | 8.54p | 9.00p | 93647 |
| 12/03/2019 | 9.38p | 9.40p | 8.91p | 9.15p | 80966 |
| 11/03/2019 | 9.40p | 9.70p | 9.08p | 9.38p | 19611 |
| 08/03/2019 | 9.50p | 9.90p | 9.08p | 9.40p | 198460 |
| 07/03/2019 | 9.00p | 9.50p | 9.00p | 9.25p | 370949 |
| 06/03/2019 | 8.90p | 9.40p | 8.51p | 9.00p | 194411 |
| 05/03/2019 | 8.70p | 9.40p | 8.65p | 8.90p | 176984 |
| 04/03/2019 | 8.75p | 8.75p | 8.48p | 8.58p | 255360 |
| 01/03/2019 | 9.10p | 9.15p | 8.65p | 8.90p | 239145 |
| 28/02/2019 | 8.85p | 9.10p | 8.85p | 9.10p | 55488 |
| 27/02/2019 | 9.10p | 9.10p | 8.65p | 8.85p | 122775 |
| 26/02/2019 | 9.25p | 9.25p | 8.75p | 9.10p | 61314 |
| 25/02/2019 | 8.85p | 9.40p | 8.63p | 9.25p | 121016 |
| 22/02/2019 | 9.10p | 9.10p | 8.77p | 8.85p | 73731 |
| 21/02/2019 | 9.00p | 9.30p | 8.73p | 9.10p | 51702 |
| 20/02/2019 | 9.10p | 9.10p | 9.00p | 9.00p | 66237 |
| 19/02/2019 | 9.50p | 9.50p | 8.64p | 9.10p | 225676 |
| 18/02/2019 | 9.45p | 9.50p | 9.00p | 9.50p | 68532 |
| 15/02/2019 | 9.45p | 9.45p | 9.19p | 9.45p | 71565 |
| 14/02/2019 | 9.65p | 9.98p | 9.18p | 9.45p | 200084 |
| 13/02/2019 | 9.15p | 9.70p | 9.15p | 9.65p | 565565 |
| 12/02/2019 | 9.10p | 9.49p | 8.77p | 9.15p | 217568 |
| 11/02/2019 | 9.25p | 9.25p | 8.50p | 9.10p | 521467 |
| 08/02/2019 | 9.25p | 9.45p | 9.05p | 9.25p | 144028 |
| 07/02/2019 | 9.50p | 9.65p | 9.01p | 9.25p | 128871 |
| 06/02/2019 | 9.75p | 9.75p | 9.21p | 9.50p | 119716 |
| 05/02/2019 | 9.50p | 9.84p | 9.10p | 9.75p | 211042 |
| 04/02/2019 | 9.75p | 10.40p | 9.00p | 9.50p | 725065 |
| 01/02/2019 | 9.38p | 9.40p | 9.01p | 9.38p | 81121 |
| 31/01/2019 | 9.00p | 9.74p | 8.61p | 9.38p | 237669 |
| 30/01/2019 | 9.00p | 9.00p | 8.50p | 9.00p | 50000 |
| 29/01/2019 | 9.38p | 9.38p | 8.61p | 9.00p | 367348 |
| 28/01/2019 | 9.38p | 9.55p | 9.25p | 9.38p | 124911 |
| 25/01/2019 | 9.85p | 9.85p | 9.20p | 9.38p | 186787 |
| 24/01/2019 | 9.50p | 10.00p | 9.50p | 9.85p | 174799 |
| 23/01/2019 | 10.00p | 10.19p | 9.31p | 9.50p | 557979 |
| 22/01/2019 | 9.90p | 10.30p | 9.15p | 10.00p | 404834 |
| 21/01/2019 | 10.55p | 10.55p | 9.71p | 10.00p | 258039 |
| 18/01/2019 | 10.50p | 10.70p | 10.11p | 10.55p | 159787 |
| 17/01/2019 | 10.50p | 11.10p | 10.06p | 10.50p | 503303 |
| 16/01/2019 | 9.95p | 10.69p | 9.95p | 10.50p | 592353 |
| 15/01/2019 | 10.00p | 10.19p | 9.60p | 9.95p | 644357 |
| 14/01/2019 | 9.35p | 10.37p | 8.71p | 10.25p | 845632 |
| 11/01/2019 | 8.63p | 9.70p | 8.52p | 9.35p | 477513 |
| 10/01/2019 | 8.25p | 9.00p | 8.05p | 8.63p | 238601 |
| 09/01/2019 | 8.30p | 8.38p | 8.00p | 8.25p | 322619 |
| 08/01/2019 | 8.33p | 8.33p | 8.10p | 8.30p | 52500 |
| 07/01/2019 | 8.33p | 8.36p | 8.15p | 8.33p | 192249 |
| 04/01/2019 | 8.25p | 8.33p | 8.00p | 8.33p | 98144 |
| 03/01/2019 | 8.25p | 8.38p | 8.00p | 8.25p | 9198 |
| 02/01/2019 | 8.60p | 8.60p | 8.00p | 8.25p | 89717 |
| 31/12/2018 | 8.25p | 8.60p | 8.25p | 8.60p | 118203 |
| 28/12/2018 | 8.75p | 8.75p | 8.06p | 8.25p | 105456 |
| 27/12/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 15000 |
| 24/12/2018 | 8.75p | 8.75p | 8.68p | 8.75p | 3352 |
| 21/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/12/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 8522 |
| 19/12/2018 | 8.80p | 8.80p | 8.50p | 8.75p | 64907 |
| 18/12/2018 | 8.80p | 8.80p | 8.60p | 8.80p | 44563 |
| 17/12/2018 | 8.63p | 9.14p | 8.60p | 8.80p | 447950 |
| 14/12/2018 | 8.75p | 8.81p | 8.35p | 8.63p | 117829 |
| 13/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 150000 |
| 12/12/2018 | 8.63p | 8.88p | 8.54p | 8.75p | 116355 |
| 11/12/2018 | 8.38p | 8.63p | 8.26p | 8.63p | 69579 |
| 10/12/2018 | 9.00p | 9.00p | 8.26p | 8.38p | 355227 |
| 07/12/2018 | 9.13p | 9.13p | 8.76p | 9.00p | 200774 |
| 06/12/2018 | 8.98p | 9.13p | 8.88p | 9.13p | 167293 |
| 05/12/2018 | 8.25p | 9.46p | 8.20p | 8.98p | 850798 |
| 04/12/2018 | 8.50p | 8.50p | 7.56p | 8.25p | 482792 |
| 03/12/2018 | 8.90p | 9.00p | 8.25p | 8.50p | 380305 |
| 30/11/2018 | 8.75p | 8.75p | 8.24p | 8.30p | 31273 |
| 29/11/2018 | 8.75p | 8.85p | 8.75p | 8.75p | 73118 |
| 28/11/2018 | 8.75p | 9.00p | 8.75p | 8.75p | 942 |
| 27/11/2018 | 8.90p | 8.90p | 8.50p | 8.65p | 124377 |
| 26/11/2018 | 9.00p | 9.00p | 8.80p | 8.90p | 152143 |
| 23/11/2018 | 9.15p | 9.15p | 8.73p | 9.00p | 245305 |
| 22/11/2018 | 9.05p | 9.89p | 9.05p | 9.15p | 275139 |
| 21/11/2018 | 9.05p | 9.05p | 8.65p | 9.05p | 61444 |
| 20/11/2018 | 9.15p | 9.25p | 8.65p | 9.05p | 163503 |
| 19/11/2018 | 9.08p | 9.15p | 8.75p | 9.15p | 7985 |
| 16/11/2018 | 9.15p | 9.15p | 8.80p | 9.08p | 56533 |
| 15/11/2018 | 9.25p | 9.50p | 8.80p | 9.15p | 64584 |
| 14/11/2018 | 8.95p | 9.60p | 8.95p | 9.25p | 280248 |
| 13/11/2018 | 8.63p | 8.95p | 8.56p | 8.95p | 27823 |
| 12/11/2018 | 9.25p | 9.40p | 8.63p | 8.63p | 274961 |
*Close Price adjusted for both dividends and splits