Cobra Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.050	1.050	1.000	1.050	1.050	400,000
2023-12-15	1.100	1.100	1.021	1.100	1.100	170,242
2023-12-14	1.175	1.175	1.100	1.175	1.175	858,308
2023-12-13	1.225	1.225	1.155	1.225	1.225	267,367
2023-12-12	1.265	1.265	1.150	1.225	1.225	725,000
2023-12-11	1.275	1.275	1.150	1.275	1.275	3,117,657
2023-12-08	1.275	1.275	1.190	1.275	1.275	800,500
2023-12-07	1.275	1.315	1.165	1.275	1.275	730,174
2023-12-06	1.275	1.400	1.150	1.275	1.275	1,075,198
2023-12-05	1.275	1.275	1.190	1.275	1.275	333,172
2023-12-04	1.075	1.300	1.010	1.275	1.275	1,944,964
2023-12-01	1.075	1.112	1.000	1.075	1.075	594,346
2023-11-30	1.075	1.075	1.075	1.075	1.075	0
2023-11-29	1.075	1.125	1.000	1.075	1.075	1,486,579
2023-11-28	1.075	1.090	1.030	1.075	1.075	599,794
2023-11-27	1.075	1.075	1.020	1.075	1.075	115,000
2023-11-24	1.075	1.090	1.020	1.075	1.075	245,211
2023-11-23	1.050	1.150	0.950	1.075	1.075	354,194
2023-11-22	1.025	1.200	0.950	1.050	1.050	424,494
2023-11-21	1.000	1.020	0.900	0.900	0.900	352,559
2023-11-20	1.000	1.043	1.000	1.000	1.000	250,000
2023-11-17	1.025	1.037	0.950	0.950	0.950	791,195
2023-11-16	1.025	1.049	1.009	1.025	1.025	2,236,063
2023-11-15	0.950	1.100	0.950	1.025	1.025	3,720,856
2023-11-14	0.925	0.925	0.900	0.900	0.900	70,000
2023-11-13	0.925	0.925	0.856	0.925	0.925	196,728
2023-11-10	0.925	0.980	0.856	0.925	0.925	75,000
2023-11-09	0.850	0.938	0.803	0.925	0.925	779,124
2023-11-08	0.850	0.850	0.820	0.850	0.850	170,308
2023-11-07	0.850	0.850	0.833	0.850	0.850	247,044
2023-11-06	0.850	0.870	0.850	0.850	0.850	250,000
2023-11-03	0.850	0.870	0.850	0.850	0.850	93,768
2023-11-02	0.800	0.900	0.784	0.784	0.784	1,346,679
2023-11-01	0.800	0.825	0.800	0.800	0.800	25,000
2023-10-31	0.800	0.836	0.763	0.800	0.800	299,059
2023-10-30	0.800	0.825	0.756	0.800	0.800	186,812
2023-10-27	0.775	0.820	0.700	0.800	0.800	506,452
2023-10-26	0.825	0.825	0.825	0.825	0.825	0
2023-10-25	0.825	0.825	0.800	0.825	0.825	2,536,000
2023-10-24	0.825	0.825	0.800	0.825	0.825	314,999
2023-10-23	0.900	0.900	0.770	0.825	0.825	2,389,785
2023-10-20	0.925	0.950	0.870	0.900	0.900	344,400
2023-10-19	0.925	0.925	0.900	0.925	0.925	74,952
2023-10-18	0.925	0.930	0.900	0.925	0.925	625,422
2023-10-17	0.925	0.925	0.868	0.925	0.925	1,438,000
2023-10-16	0.990	0.990	0.916	0.950	0.950	1,078,527
2023-10-13	1.025	1.025	0.989	1.025	1.025	26,194
2023-10-12	0.950	1.070	0.950	1.025	1.025	1,083,884
2023-10-11	1.000	1.000	0.950	0.950	0.950	671,333
2023-10-10	1.050	1.100	0.950	1.025	1.025	720,671
2023-10-09	1.056	1.056	1.000	1.050	1.050	255,000
2023-10-06	1.090	1.090	1.050	1.075	1.075	215,164
2023-10-05	1.150	1.150	1.050	1.100	1.100	115,899
2023-10-04	1.175	1.191	1.070	1.150	1.150	515,872
2023-10-03	1.175	1.175	1.175	1.175	1.175	0
2023-10-02	1.175	1.195	1.175	1.175	1.175	41,154
2023-09-29	1.150	1.210	1.104	1.175	1.175	279,661
2023-09-28	1.050	1.250	1.050	1.150	1.150	1,807,976
2023-09-27	1.050	1.050	1.050	1.050	1.050	0
2023-09-26	1.050	1.050	1.000	1.050	1.050	900,000

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.