Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.250	1.275	1.100	1.200	1.200	297,616
2023-06-29	1.250	1.250	1.250	1.250	1.250	0
2023-06-28	1.250	1.278	1.200	1.250	1.250	897,826
2023-06-27	1.350	1.430	1.200	1.430	1.430	461,554
2023-06-26	1.350	1.417	1.350	1.350	1.350	55,000
2023-06-23	1.350	1.350	1.350	1.350	1.350	0
2023-06-22	1.350	1.500	1.200	1.350	1.350	587,755
2023-06-21	1.350	1.350	1.240	1.350	1.350	1,168,942
2023-06-20	1.250	1.540	1.250	1.350	1.350	5,869,809
2023-06-19	1.150	1.210	1.100	1.150	1.150	33,091
2023-06-16	1.150	1.150	1.146	1.150	1.150	100,000
2023-06-15	1.200	1.300	1.100	1.200	1.200	1,928,689
2023-06-14	1.250	1.267	1.135	1.200	1.200	572,232
2023-06-13	1.198	1.280	1.198	1.250	1.250	525,000
2023-06-12	1.250	1.400	1.100	1.200	1.200	2,535,337
2023-06-09	1.200	1.200	1.100	1.200	1.200	24,385
2023-06-08	1.200	1.200	1.130	1.200	1.200	125,000
2023-06-07	1.240	1.240	1.240	1.240	1.240	110,496
2023-06-06	1.200	1.250	1.100	1.200	1.200	366,521
2023-06-05	1.200	1.300	1.100	1.200	1.200	1,759
2023-06-02	1.250	1.300	1.150	1.200	1.200	956,340
2023-06-01	1.250	1.325	1.150	1.250	1.250	698,820
2023-05-31	1.250	1.300	1.200	1.250	1.250	1,642
2023-05-30	1.250	1.265	1.205	1.250	1.250	228,285
2023-05-26	1.250	1.300	1.200	1.250	1.250	582,411
2023-05-25	1.250	1.250	1.210	1.250	1.250	180,394
2023-05-24	1.250	1.293	1.220	1.250	1.250	350,454
2023-05-23	1.300	1.500	1.200	1.250	1.250	475,362
2023-05-22	1.300	1.300	1.246	1.300	1.300	83,000
2023-05-19	1.300	1.300	1.300	1.300	1.300	0
2023-05-18	1.300	1.349	1.300	1.300	1.300	50,000
2023-05-17	1.264	1.349	1.264	1.300	1.300	240,101
2023-05-16	1.250	1.269	1.208	1.250	1.250	186,888
2023-05-15	1.400	1.500	1.200	1.250	1.250	1,494,761
2023-05-12	1.400	1.422	1.400	1.400	1.400	30,000
2023-05-11	1.400	1.500	1.306	1.400	1.400	628,587
2023-05-10	1.400	1.400	1.300	1.400	1.400	939,188
2023-05-09	1.500	1.590	1.350	1.450	1.450	1,453,365
2023-05-05	1.500	1.600	1.400	1.450	1.450	131,475
2023-05-04	1.500	1.600	1.400	1.500	1.500	533,314
2023-05-03	1.550	1.700	1.400	1.500	1.500	556,627
2023-05-02	1.565	1.565	1.409	1.550	1.550	387,029
2023-04-28	1.600	1.700	1.506	1.700	1.700	190,743
2023-04-27	1.600	1.600	1.500	1.600	1.600	524,284
2023-04-26	1.600	1.600	1.500	1.600	1.600	1,084,333
2023-04-25	1.600	1.700	1.500	1.600	1.600	20,584
2023-04-24	1.600	1.700	1.500	1.600	1.600	1,008,222
2023-04-21	1.600	1.700	1.545	1.600	1.600	764,541
2023-04-20	1.600	1.700	1.500	1.600	1.600	605,234
2023-04-19	1.600	1.700	1.535	1.600	1.600	78,500
2023-04-18	1.600	1.700	1.510	1.600	1.600	452,514
2023-04-17	1.450	1.650	1.400	1.600	1.600	3,124,492
2023-04-14	1.350	1.480	1.300	1.450	1.450	1,961,818
2023-04-13	1.350	1.400	1.300	1.350	1.350	2,849,760
2023-04-12	1.250	1.388	1.200	1.330	1.330	3,022,336
2023-04-11	1.200	1.300	1.138	1.250	1.250	3,846,414
2023-04-06	1.200	1.300	1.100	1.200	1.200	2,554,426
2023-04-05	1.200	1.300	1.100	1.200	1.200	852,143
2023-04-04	1.200	1.200	1.135	1.200	1.200	71,372
2023-04-03	1.200	1.300	1.130	1.200	1.200	218,362

← NewerPage 15 of 22 · 1,262 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.