Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.100	1.200	1.000	1.100	1.100	510,745
2023-09-22	1.100	1.200	1.000	1.100	1.100	968,131
2023-09-21	1.100	1.148	1.040	1.100	1.100	520,991
2023-09-20	1.100	1.200	1.041	1.100	1.100	399,183
2023-09-19	1.150	1.220	1.030	1.100	1.100	2,767,002
2023-09-18	1.125	1.140	1.100	1.125	1.125	1,829,000
2023-09-15	1.226	1.226	1.100	1.125	1.125	462,684
2023-09-14	1.250	1.250	1.100	1.250	1.250	1,033,434
2023-09-13	1.250	1.250	1.200	1.250	1.250	1,090,003
2023-09-12	1.250	1.300	1.200	1.250	1.250	161,837
2023-09-11	1.225	1.300	1.200	1.250	1.250	1,012,979
2023-09-08	1.200	1.200	1.100	1.150	1.150	475,954
2023-09-07	1.150	1.280	1.100	1.200	1.200	1,867,616
2023-09-06	1.150	1.150	1.111	1.150	1.150	500,000
2023-09-05	1.150	1.183	1.111	1.150	1.150	141,044
2023-09-04	1.150	1.200	1.100	1.150	1.150	62,720
2023-09-01	1.150	1.150	1.111	1.150	1.150	14,000
2023-08-31	1.150	1.150	1.110	1.150	1.150	510,000
2023-08-30	1.150	1.150	1.150	1.150	1.150	0
2023-08-29	1.150	1.190	1.150	1.150	1.150	10,000
2023-08-25	1.150	1.150	1.150	1.150	1.150	0
2023-08-24	1.150	1.190	1.100	1.150	1.150	120,600
2023-08-23	1.150	1.150	1.150	1.150	1.150	0
2023-08-22	1.150	1.190	1.150	1.150	1.150	100,000
2023-08-21	1.150	1.150	1.110	1.150	1.150	250,000
2023-08-18	1.150	1.200	1.100	1.150	1.150	181,574
2023-08-17	1.150	1.150	1.150	1.150	1.150	0
2023-08-16	1.150	1.200	1.139	1.150	1.150	132,363
2023-08-15	1.150	1.150	1.139	1.150	1.150	2,175
2023-08-14	1.200	1.200	1.100	1.150	1.150	567,252
2023-08-11	1.200	1.200	1.200	1.200	1.200	0
2023-08-10	1.200	1.200	1.200	1.200	1.200	0
2023-08-09	1.200	1.264	1.139	1.200	1.200	237,739
2023-08-08	1.200	1.270	1.160	1.200	1.200	121,150
2023-08-07	1.200	1.202	1.161	1.200	1.200	3,186,103
2023-08-04	1.200	1.200	1.161	1.200	1.200	162,091
2023-08-03	1.200	1.270	1.160	1.200	1.200	657,091
2023-08-02	1.150	1.300	1.100	1.200	1.200	717,160
2023-08-01	1.200	1.200	1.150	1.150	1.150	626,624
2023-07-31	1.200	1.240	1.200	1.200	1.200	325,000
2023-07-28	1.200	1.200	1.155	1.200	1.200	52,654
2023-07-27	1.200	1.240	1.125	1.200	1.200	913,078
2023-07-26	1.175	1.247	1.155	1.200	1.200	200,000
2023-07-25	1.175	1.234	1.175	1.175	1.175	286,956
2023-07-24	1.250	1.300	1.100	1.175	1.175	843,645
2023-07-21	1.250	1.300	1.250	1.250	1.250	764,369
2023-07-20	1.100	1.300	1.100	1.215	1.215	1,233,839
2023-07-19	1.100	1.198	1.050	1.100	1.100	410,569
2023-07-18	1.100	1.200	1.100	1.100	1.100	182,108
2023-07-17	1.100	1.190	1.035	1.100	1.100	1,855,891
2023-07-14	1.100	1.170	1.100	1.100	1.100	1,136,540
2023-07-13	1.100	1.100	1.021	1.100	1.100	85,000
2023-07-12	1.100	1.100	1.020	1.100	1.100	719,737
2023-07-11	1.100	1.100	0.950	1.100	1.100	1,663,640
2023-07-10	1.100	1.150	1.020	1.100	1.100	29,143
2023-07-07	1.100	1.150	1.000	1.100	1.100	350,532
2023-07-06	1.100	1.110	1.100	1.100	1.100	75,000
2023-07-05	1.110	1.110	1.100	1.100	1.100	502,625
2023-07-04	1.200	1.249	1.100	1.150	1.150	1,537,584
2023-07-03	1.200	1.200	1.100	1.200	1.200	28,977

← NewerPage 14 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.