1. Share Prices

  2. Mkango Resources LTD (MKA)

47.00p-5.50 (-10.48%)07 Nov 2025, 11:49
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
Nov 6, 202553.50p55.00p48.00p49.50p1,206,661
Nov 5, 202551.50p54.00p50.00p52.50p1,232,707
Nov 4, 202555.50p56.00p51.00p53.50p2,505,222
Nov 3, 202564.50p65.00p54.00p55.60p4,139,651
Oct 31, 202565.00p67.75p60.19p64.00p3,360,848
Oct 30, 202551.00p60.00p48.30p59.00p5,208,818
Oct 29, 202557.50p60.00p49.00p51.00p2,902,449
Oct 28, 202558.50p62.00p53.00p58.00p1,767,097
Oct 27, 202565.50p66.85p55.00p57.00p5,679,436
Oct 24, 202585.50p82.50p60.00p66.00p7,302,361
Oct 23, 202552.00p60.00p50.00p56.00p1,840,627
Oct 22, 202559.00p61.00p55.00p55.60p980,453
Oct 21, 202556.00p63.40p55.16p60.00p2,932,680
Oct 20, 202556.50p58.00p53.00p55.00p2,004,922
Oct 17, 202558.50p61.00p55.00p58.00p2,801,459
Oct 16, 202563.00p65.00p56.00p62.00p4,685,290
Oct 15, 202569.50p71.00p62.00p64.00p3,578,712
Oct 14, 202566.50p74.00p66.00p69.00p10,016,668
Oct 13, 202560.00p67.00p60.00p65.00p5,623,550
Oct 10, 202554.00p60.00p53.00p59.00p4,271,431
Oct 9, 202553.00p55.00p52.00p53.60p1,445,540
Oct 8, 202551.00p55.00p50.00p53.00p1,910,910
Oct 7, 202551.00p52.00p49.00p51.00p1,229,700
Oct 6, 202548.00p54.00p48.00p51.00p2,313,875
Oct 3, 202548.50p53.00p45.00p48.50p2,571,144
Oct 2, 202550.00p51.00p47.00p49.00p998,747
Oct 1, 202551.00p53.00p46.34p50.50p2,401,714
Sep 30, 202548.00p52.00p47.00p49.50p3,872,444
Sep 29, 202545.25p48.50p44.20p47.90p2,749,831
Sep 26, 202543.50p49.10p42.50p44.25p1,943,426
Sep 25, 202538.75p43.00p38.11p41.50p3,888,795
Sep 24, 202534.00p38.49p33.50p38.20p2,220,511
Sep 23, 202534.50p36.00p33.50p34.00p700,599
Sep 22, 202535.00p35.70p33.00p34.50p1,011,504
Sep 19, 202534.75p36.00p34.00p35.00p405,937
Sep 18, 202531.50p36.20p31.00p35.00p2,757,316
Sep 17, 202533.25p33.62p31.00p32.00p588,115
Sep 16, 202533.00p34.00p31.50p33.25p1,105,291
Sep 15, 202533.25p34.40p30.50p33.00p2,360,368
Sep 12, 202533.75p34.50p33.00p33.75p1,062,264
Sep 11, 202535.25p36.00p33.00p33.75p898,808
Sep 10, 202534.50p35.50p34.00p34.75p1,385,654
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC76.7513.37
Oxford Nanopore Technologies PLC143.517.34
Goodwin PLC22,400.005.66
Ceres Power Holdings PLC391.843.94
Hays PLC60.002.21
Ithaca Energy PLC231.002.21