UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.64 -0.99 (-1.20%) GOLD FUTURES
2,305.00 -52.70 (-2.24%) DOW
37,899.08 -487.01 (-1.27%) Bitcoin GBP
47,739.46 -2,506.25 (-4.99%)
Mkango Resources Ltd. (MKA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:45PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.82 | 7.40 | 6.62 | 7.00 | 7.00 | 635,813 |
| 29 Apr 2024 | 7.10 | 7.50 | 6.56 | 7.25 | 7.25 | 605,144 |
| 26 Apr 2024 | 7.10 | 7.40 | 7.06 | 7.10 | 7.10 | 70,264 |
| 25 Apr 2024 | 7.10 | 7.44 | 7.38 | 7.10 | 7.10 | 69,743 |
| 24 Apr 2024 | 6.50 | 7.38 | 6.86 | 7.10 | 7.10 | 92,371 |
| 23 Apr 2024 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 2,624,285 |
| 22 Apr 2024 | 6.50 | 7.00 | 6.00 | 6.00 | 6.00 | 336,014 |
| 19 Apr 2024 | 6.50 | 6.99 | 6.18 | 6.50 | 6.50 | 121,202 |
| 18 Apr 2024 | 6.50 | 7.00 | 6.16 | 6.50 | 6.50 | 1,502,355 |
| 17 Apr 2024 | 6.50 | 7.00 | 6.60 | 6.50 | 6.50 | 507,571 |
| 16 Apr 2024 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | 3,152,031 |
| 15 Apr 2024 | 6.75 | 7.00 | 6.56 | 6.75 | 6.75 | 153,731 |
| 12 Apr 2024 | 6.50 | 7.00 | 6.27 | 6.70 | 6.70 | 1,342,312 |
| 11 Apr 2024 | 6.50 | 6.69 | 6.00 | 6.50 | 6.50 | 2,260,345 |
| 10 Apr 2024 | 7.00 | 7.20 | 6.56 | 6.75 | 6.75 | 327,165 |
| 09 Apr 2024 | 7.00 | 7.50 | 6.87 | 7.00 | 7.00 | 74,699 |
| 08 Apr 2024 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | 721,271 |
| 05 Apr 2024 | 7.00 | 7.50 | 6.78 | 7.00 | 7.00 | 228,595 |
| 04 Apr 2024 | 6.75 | 7.26 | 6.60 | 7.00 | 7.00 | 683,019 |
| 03 Apr 2024 | 6.25 | 6.95 | 6.39 | 6.75 | 6.75 | 302,182 |
| 02 Apr 2024 | 6.25 | 6.50 | 6.40 | 6.25 | 6.25 | 256,252 |
| 28 Mar 2024 | 6.25 | 6.50 | 6.12 | 6.25 | 6.25 | 60,840 |
| 27 Mar 2024 | 6.10 | 6.12 | 6.12 | 6.25 | 6.25 | 26,850 |
| 26 Mar 2024 | 6.75 | 6.53 | 5.95 | 6.10 | 6.10 | 1,337,750 |
| 25 Mar 2024 | 6.00 | 7.39 | 5.58 | 7.00 | 7.00 | 3,055,655 |
| 22 Mar 2024 | 6.75 | 7.80 | 6.63 | 7.75 | 7.75 | 1,615,519 |
| 21 Mar 2024 | 6.25 | 7.00 | 6.47 | 6.75 | 6.75 | 582,435 |
| 20 Mar 2024 | 6.25 | 6.60 | 6.00 | 6.50 | 6.50 | 1,218,607 |
| 19 Mar 2024 | 5.90 | 6.45 | 6.00 | 6.25 | 6.25 | 381,294 |
| 18 Mar 2024 | 5.90 | 6.30 | 5.50 | 5.90 | 5.90 | 239,853 |
| 15 Mar 2024 | 5.90 | 6.30 | 5.90 | 5.90 | 5.90 | 387,770 |
| 14 Mar 2024 | 6.10 | 6.30 | 5.90 | 5.90 | 5.90 | 635,735 |
| 13 Mar 2024 | 6.25 | 6.50 | 6.04 | 6.10 | 6.10 | 144,736 |
| 12 Mar 2024 | 6.25 | 6.50 | 6.04 | 6.25 | 6.25 | 1,203,938 |
| 11 Mar 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 1,089,766 |
| 08 Mar 2024 | 6.25 | 6.32 | 6.01 | 6.10 | 6.10 | 783,021 |
| 07 Mar 2024 | 6.25 | 6.40 | 6.05 | 6.25 | 6.25 | 73,112 |
| 06 Mar 2024 | 6.10 | 6.39 | 6.00 | 6.25 | 6.25 | 588,805 |
| 05 Mar 2024 | 5.95 | 6.40 | 5.94 | 6.10 | 6.10 | 786,656 |
| 04 Mar 2024 | 5.70 | 6.18 | 5.50 | 6.10 | 6.10 | 1,380,762 |
| 01 Mar 2024 | 5.70 | 5.90 | 5.18 | 5.70 | 5.70 | 926,752 |
| 29 Feb 2024 | 6.00 | 6.27 | 5.50 | 5.70 | 5.70 | 1,453,424 |
| 28 Feb 2024 | 6.10 | 6.12 | 6.00 | 6.10 | 6.10 | 21,500 |
| 27 Feb 2024 | 6.25 | 6.14 | 6.00 | 6.10 | 6.10 | 179,956 |
| 26 Feb 2024 | 6.25 | 6.50 | 6.05 | 6.25 | 6.25 | 393,211 |
| 23 Feb 2024 | 6.25 | 6.50 | 6.13 | 6.25 | 6.25 | 265,249 |
| 22 Feb 2024 | 6.35 | 6.40 | 6.05 | 6.25 | 6.25 | 598,054 |
| 21 Feb 2024 | 6.25 | 6.50 | 6.20 | 6.35 | 6.35 | 1,245,131 |
| 20 Feb 2024 | 6.60 | 6.56 | 6.14 | 6.25 | 6.25 | 1,817,882 |
| 19 Feb 2024 | 6.35 | 7.00 | 6.22 | 6.60 | 6.60 | 3,726,603 |
| 16 Feb 2024 | 6.55 | 6.50 | 6.10 | 6.35 | 6.35 | 339,543 |
| 15 Feb 2024 | 6.70 | 6.90 | 6.20 | 6.40 | 6.40 | 541,595 |
| 14 Feb 2024 | 7.10 | 6.95 | 6.51 | 6.90 | 6.90 | 700,483 |
| 13 Feb 2024 | 7.35 | 7.06 | 6.79 | 7.10 | 7.10 | 167,174 |
| 12 Feb 2024 | 7.65 | 7.55 | 7.20 | 7.35 | 7.35 | 367,919 |
| 09 Feb 2024 | 7.45 | 7.75 | 7.30 | 7.65 | 7.65 | 266,884 |
| 08 Feb 2024 | 7.55 | 7.81 | 7.10 | 7.45 | 7.45 | 840,629 |
| 07 Feb 2024 | 7.60 | 7.50 | 7.10 | 7.55 | 7.55 | 57,134 |
| 06 Feb 2024 | 7.30 | 7.50 | 7.20 | 7.60 | 7.60 | 1,194,307 |
| 05 Feb 2024 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | 298,219 |
| 02 Feb 2024 | 7.30 | 7.50 | 7.17 | 7.30 | 7.30 | 227,011 |
| 01 Feb 2024 | 7.25 | 7.50 | 7.10 | 7.30 | 7.30 | 412,688 |
| 31 Jan 2024 | 7.65 | 7.44 | 7.12 | 7.25 | 7.25 | 304,530 |
| 30 Jan 2024 | 7.75 | 8.00 | 7.11 | 7.65 | 7.65 | 271,524 |
| 29 Jan 2024 | 7.75 | 7.90 | 7.50 | 7.75 | 7.75 | 56,780 |
| 26 Jan 2024 | 7.80 | 8.00 | 7.50 | 7.75 | 7.75 | 100,559 |
| 25 Jan 2024 | 7.35 | 8.10 | 7.26 | 7.80 | 7.80 | 898,716 |
| 24 Jan 2024 | 7.40 | 7.70 | 7.30 | 7.35 | 7.35 | 495,453 |
| 23 Jan 2024 | 8.00 | 7.94 | 7.05 | 7.40 | 7.40 | 2,122,462 |
| 22 Jan 2024 | 8.10 | 8.10 | 7.60 | 8.00 | 8.00 | 373,693 |
| 19 Jan 2024 | 8.25 | 8.38 | 7.85 | 8.10 | 8.10 | 952,446 |
| 18 Jan 2024 | 8.25 | 9.00 | 8.03 | 8.10 | 8.10 | 1,332,179 |
| 17 Jan 2024 | 8.50 | 8.74 | 8.16 | 8.25 | 8.25 | 750,429 |
| 16 Jan 2024 | 8.75 | 8.57 | 8.00 | 8.50 | 8.50 | 855,152 |
| 15 Jan 2024 | 8.56 | 9.10 | 8.55 | 8.75 | 8.75 | 608,599 |
| 12 Jan 2024 | 9.00 | 9.18 | 8.76 | 9.00 | 9.00 | 290,265 |
| 11 Jan 2024 | 9.25 | 9.50 | 8.75 | 9.00 | 9.00 | 441,938 |
| 10 Jan 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 266,896 |
| 09 Jan 2024 | 9.75 | 9.68 | 9.68 | 9.75 | 9.75 | 6,157 |
| 08 Jan 2024 | 9.75 | 9.73 | 9.50 | 9.75 | 9.75 | 194,398 |
| 05 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 254,100 |
| 04 Jan 2024 | 9.50 | 10.00 | 9.52 | 9.75 | 9.75 | 478,103 |
| 03 Jan 2024 | 10.50 | 11.00 | 9.27 | 9.50 | 9.50 | 768,778 |
| 02 Jan 2024 | 11.50 | 12.00 | 10.01 | 10.25 | 10.25 | 535,562 |
| 29 Dec 2023 | 11.50 | 11.40 | 11.00 | 11.50 | 11.50 | 39,432 |
| 28 Dec 2023 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 29,093 |
| 27 Dec 2023 | 11.50 | 11.14 | 11.01 | 11.50 | 11.50 | 144,270 |
| 22 Dec 2023 | 11.00 | 11.87 | 11.14 | 11.50 | 11.50 | 645,916 |
| 21 Dec 2023 | 11.25 | 11.50 | 10.50 | 11.50 | 11.50 | 639,135 |
| 20 Dec 2023 | 11.00 | 11.50 | 10.55 | 11.25 | 11.25 | 769,703 |
| 19 Dec 2023 | 11.50 | 12.00 | 11.00 | 11.00 | 11.00 | 637,807 |
| 18 Dec 2023 | 11.63 | 12.00 | 11.07 | 11.50 | 11.50 | 154,471 |
| 15 Dec 2023 | 11.75 | 12.00 | 11.50 | 11.63 | 11.63 | 244,074 |
| 14 Dec 2023 | 11.75 | 11.88 | 11.56 | 11.75 | 11.75 | 94,416 |
| 13 Dec 2023 | 12.50 | 12.87 | 11.65 | 11.75 | 11.75 | 1,021,542 |
| 12 Dec 2023 | 11.50 | 13.17 | 11.51 | 12.25 | 12.25 | 2,189,532 |
| 11 Dec 2023 | 11.25 | 12.00 | 11.16 | 11.25 | 11.25 | 41,131 |
| 08 Dec 2023 | 11.25 | 11.90 | 10.86 | 11.25 | 11.25 | 279,209 |
| 07 Dec 2023 | 10.75 | 11.90 | 10.60 | 11.25 | 11.25 | 846,759 |
| 06 Dec 2023 | 11.00 | 10.94 | 10.60 | 10.75 | 10.75 | 82,516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.