Cobra Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 938,404 |
| 2024-06-11 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 29,415 |
| 2024-06-10 | 1.200 | 1.220 | 1.150 | 1.200 | 1.200 | 7,674,489 |
| 2024-06-07 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 756,977 |
| 2024-06-06 | 1.250 | 1.250 | 1.190 | 1.190 | 1.190 | 620,000 |
| 2024-06-05 | 1.267 | 1.267 | 1.250 | 1.250 | 1.250 | 436,129 |
| 2024-06-04 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 404,980 |
| 2024-06-03 | 1.288 | 1.288 | 1.251 | 1.275 | 1.275 | 1,486,112 |
| 2024-05-31 | 1.325 | 1.350 | 1.258 | 1.300 | 1.300 | 1,505,331 |
| 2024-05-30 | 1.325 | 1.360 | 1.261 | 1.325 | 1.325 | 3,377,270 |
| 2024-05-29 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 1,805,310 |
| 2024-05-28 | 1.275 | 1.315 | 1.250 | 1.300 | 1.300 | 3,419,790 |
| 2024-05-24 | 1.287 | 1.287 | 1.240 | 1.240 | 1.240 | 3,654,144 |
| 2024-05-23 | 1.300 | 1.300 | 1.265 | 1.300 | 1.300 | 1,770,863 |
| 2024-05-22 | 1.300 | 1.350 | 1.250 | 1.280 | 1.280 | 2,803,174 |
| 2024-05-21 | 1.280 | 1.350 | 1.280 | 1.300 | 1.300 | 4,803,690 |
| 2024-05-20 | 1.150 | 1.300 | 1.150 | 1.300 | 1.300 | 7,990,550 |
| 2024-05-17 | 1.150 | 1.180 | 1.150 | 1.150 | 1.150 | 11,000 |
| 2024-05-16 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 6,795 |
| 2024-05-15 | 1.075 | 1.190 | 1.066 | 1.150 | 1.150 | 2,951,413 |
| 2024-05-14 | 1.075 | 1.147 | 1.067 | 1.075 | 1.075 | 1,177,963 |
| 2024-05-13 | 1.075 | 1.150 | 1.000 | 1.075 | 1.075 | 519,654 |
| 2024-05-10 | 1.075 | 1.130 | 1.075 | 1.075 | 1.075 | 1,177,699 |
| 2024-05-09 | 1.025 | 1.100 | 1.015 | 1.050 | 1.050 | 2,950,323 |
| 2024-05-08 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 190,000 |
| 2024-05-07 | 1.056 | 1.056 | 1.000 | 1.000 | 1.000 | 3,767,241 |
| 2024-05-03 | 1.075 | 1.090 | 1.055 | 1.075 | 1.075 | 574,430 |
| 2024-05-02 | 1.125 | 1.150 | 1.055 | 1.075 | 1.075 | 172,561 |
| 2024-05-01 | 1.175 | 1.200 | 1.110 | 1.125 | 1.125 | 2,124,712 |
| 2024-04-30 | 1.225 | 1.300 | 1.107 | 1.175 | 1.175 | 2,096,622 |
| 2024-04-29 | 1.175 | 1.255 | 1.138 | 1.225 | 1.225 | 2,296,973 |
| 2024-04-26 | 1.050 | 1.230 | 1.050 | 1.175 | 1.175 | 3,236,319 |
| 2024-04-25 | 1.025 | 1.100 | 0.950 | 1.025 | 1.025 | 89,951 |
| 2024-04-24 | 1.025 | 1.078 | 1.025 | 1.025 | 1.025 | 200,000 |
| 2024-04-23 | 1.025 | 1.100 | 1.025 | 1.025 | 1.025 | 295,220 |
| 2024-04-22 | 1.050 | 1.054 | 1.000 | 1.040 | 1.040 | 893,783 |
| 2024-04-19 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 384,636 |
| 2024-04-18 | 1.050 | 1.067 | 1.015 | 1.050 | 1.050 | 351,067 |
| 2024-04-17 | 1.050 | 1.070 | 1.010 | 1.050 | 1.050 | 504,278 |
| 2024-04-16 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 738,466 |
| 2024-04-15 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 1,725,729 |
| 2024-04-12 | 1.125 | 1.125 | 1.067 | 1.125 | 1.125 | 229,980 |
| 2024-04-11 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 30,000 |
| 2024-04-10 | 1.000 | 1.180 | 0.980 | 1.125 | 1.125 | 5,614,350 |
| 2024-04-09 | 1.000 | 1.039 | 0.958 | 1.000 | 1.000 | 347,925 |
| 2024-04-08 | 0.950 | 1.050 | 0.930 | 1.000 | 1.000 | 3,660,624 |
| 2024-04-05 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 121,052 |
| 2024-04-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-04-03 | 0.950 | 1.000 | 0.928 | 0.950 | 0.950 | 1,167,929 |
| 2024-04-02 | 1.050 | 1.100 | 0.900 | 0.950 | 0.950 | 4,935,012 |
| 2024-03-28 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 3,814,162 |
| 2024-03-27 | 1.150 | 1.200 | 1.000 | 1.025 | 1.025 | 4,164,440 |
| 2024-03-26 | 1.150 | 1.250 | 1.077 | 1.200 | 1.200 | 3,945,442 |
| 2024-03-25 | 1.100 | 1.500 | 1.100 | 1.200 | 1.200 | 31,096,270 |
| 2024-03-22 | 0.975 | 1.088 | 0.950 | 1.025 | 1.025 | 738,671 |
| 2024-03-21 | 0.975 | 1.050 | 0.900 | 0.975 | 0.975 | 312,634 |
| 2024-03-20 | 0.975 | 1.050 | 0.900 | 0.975 | 0.975 | 262,811 |
| 2024-03-19 | 0.975 | 0.978 | 0.900 | 0.975 | 0.975 | 5,832,129 |
| 2024-03-18 | 0.975 | 0.975 | 0.958 | 0.975 | 0.975 | 40,005 |
| 2024-03-15 | 0.975 | 1.045 | 0.936 | 0.975 | 0.975 | 2,554,934 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.