Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.200	1.200	1.179	1.200	1.200	683,389
2023-03-30	1.200	1.300	1.100	1.200	1.200	1,049,602
2023-03-29	1.150	1.183	1.120	1.150	1.150	166,184
2023-03-28	1.200	1.239	1.100	1.150	1.150	3,466,891
2023-03-27	1.250	1.250	1.203	1.250	1.250	243,426
2023-03-24	1.301	1.301	1.213	1.250	1.250	2,045,094
2023-03-23	1.400	1.400	1.304	1.400	1.400	152,792
2023-03-22	1.400	1.500	1.205	1.400	1.400	395,611
2023-03-21	1.300	1.500	1.255	1.300	1.300	795,003
2023-03-20	1.400	1.473	1.215	1.300	1.300	903,296
2023-03-17	1.400	1.400	1.400	1.400	1.400	0
2023-03-16	1.400	1.477	1.400	1.400	1.400	30,000
2023-03-15	1.400	1.400	1.300	1.400	1.400	2,140
2023-03-14	1.439	1.439	1.320	1.400	1.400	2,228,888
2023-03-13	1.450	1.500	1.400	1.450	1.450	400,166
2023-03-10	1.450	1.450	1.403	1.450	1.450	9,000
2023-03-09	1.450	1.500	1.450	1.450	1.450	66
2023-03-08	1.500	1.500	1.400	1.450	1.450	572,760
2023-03-07	1.500	1.545	1.432	1.500	1.500	338,000
2023-03-06	1.550	1.590	1.500	1.500	1.500	125,794
2023-03-03	1.550	1.550	1.535	1.550	1.550	1,950,000
2023-03-02	1.600	1.600	1.600	1.600	1.600	0
2023-03-01	1.600	1.680	1.500	1.600	1.600	378,299
2023-02-28	1.500	1.700	1.467	1.600	1.600	954,735
2023-02-27	1.450	1.550	1.410	1.500	1.500	1,076,655
2023-02-24	1.450	1.450	1.425	1.450	1.450	105,301
2023-02-23	1.450	1.500	1.425	1.450	1.450	905,714
2023-02-22	1.450	1.485	1.402	1.450	1.450	12,273
2023-02-21	1.450	1.450	1.400	1.450	1.450	160,715
2023-02-20	1.500	1.500	1.500	1.500	1.500	0
2023-02-17	1.500	1.500	1.400	1.500	1.500	962,553
2023-02-16	1.500	1.576	1.500	1.500	1.500	507,614
2023-02-15	1.500	1.500	1.425	1.500	1.500	280,782
2023-02-14	1.500	1.600	1.404	1.500	1.500	474,092
2023-02-13	1.500	1.500	1.433	1.500	1.500	75,000
2023-02-10	1.450	1.500	1.433	1.500	1.500	274,767
2023-02-09	1.450	1.490	1.425	1.450	1.450	722,682
2023-02-08	1.450	1.480	1.410	1.450	1.450	383,553
2023-02-07	1.480	1.480	1.420	1.450	1.450	514,772
2023-02-06	1.500	1.600	1.450	1.500	1.500	139,612
2023-02-03	1.500	1.600	1.400	1.500	1.500	49,933
2023-02-02	1.450	1.500	1.444	1.500	1.500	625,039
2023-02-01	1.450	1.480	1.400	1.450	1.450	349,926
2023-01-31	1.450	1.500	1.433	1.450	1.450	399,603
2023-01-30	1.600	1.700	1.400	1.450	1.450	1,560,027
2023-01-27	1.600	1.600	1.440	1.600	1.600	551,890
2023-01-26	1.600	1.600	1.430	1.600	1.600	439,734
2023-01-25	1.550	1.634	1.500	1.600	1.600	1,402,635
2023-01-24	1.550	1.570	1.528	1.550	1.550	243,078
2023-01-23	1.550	1.550	1.510	1.550	1.550	751,730
2023-01-20	1.550	1.600	1.500	1.600	1.600	1,216,668
2023-01-19	1.634	1.634	1.510	1.550	1.550	748,878
2023-01-18	1.650	1.652	1.600	1.600	1.600	206,563
2023-01-17	1.678	1.678	1.600	1.650	1.650	785,385
2023-01-16	1.650	1.700	1.610	1.650	1.650	172,350
2023-01-13	1.700	1.700	1.602	1.650	1.650	788,668
2023-01-12	1.850	1.900	1.600	1.700	1.700	4,035,506
2023-01-11	1.850	2.000	1.700	1.850	1.850	131,471
2023-01-10	1.850	1.950	1.754	1.850	1.850	2,083,857
2023-01-09	1.850	2.000	1.736	1.850	1.850	705,524

← NewerPage 16 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.