Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.750	1.810	1.630	1.750	1.750	887,000
2023-01-05	1.700	1.840	1.677	1.750	1.750	825,018
2023-01-04	1.700	1.800	1.660	1.700	1.700	1,354,043
2023-01-03	1.700	1.790	1.660	1.700	1.700	138,987
2022-12-30	1.653	1.750	1.653	1.700	1.700	373,582
2022-12-29	1.600	1.750	1.583	1.650	1.650	1,920,714
2022-12-28	1.500	1.650	1.400	1.600	1.600	492,259
2022-12-23	1.500	1.500	1.500	1.500	1.500	0
2022-12-22	1.500	1.500	1.433	1.500	1.500	78,604
2022-12-21	1.500	1.540	1.500	1.500	1.500	12,161
2022-12-20	1.500	1.550	1.433	1.500	1.500	178,131
2022-12-19	1.500	1.550	1.500	1.500	1.500	10,000
2022-12-16	1.533	1.533	1.410	1.500	1.500	401,833
2022-12-15	1.575	1.650	1.500	1.550	1.550	660,793
2022-12-14	1.525	1.650	1.444	1.575	1.575	2,129,635
2022-12-13	1.525	1.525	1.433	1.525	1.525	300,499
2022-12-12	1.525	1.600	1.400	1.525	1.525	1,740,124
2022-12-09	1.525	1.526	1.463	1.525	1.525	526,578
2022-12-08	1.525	1.643	1.525	1.525	1.525	929,739
2022-12-07	1.450	1.600	1.375	1.450	1.450	1,258,101
2022-12-06	1.600	1.640	1.310	1.450	1.450	1,837,051
2022-12-05	1.600	1.800	1.400	1.600	1.600	242,021
2022-12-02	1.550	1.690	1.488	1.550	1.550	91,163
2022-12-01	1.550	1.700	1.400	1.550	1.550	679,470
2022-11-30	1.550	1.700	1.550	1.550	1.550	102,186
2022-11-29	1.650	1.800	1.455	1.550	1.550	3,144,147
2022-11-28	1.550	1.760	1.400	1.650	1.650	957,853
2022-11-25	1.550	1.682	1.550	1.550	1.550	69,396
2022-11-24	1.550	1.650	1.500	1.550	1.550	805,099
2022-11-23	1.550	1.660	1.550	1.550	1.550	548,927
2022-11-22	1.600	1.632	1.400	1.500	1.500	1,263,930
2022-11-21	1.600	1.640	1.600	1.600	1.600	85,625
2022-11-18	1.600	1.700	1.500	1.600	1.600	746,531
2022-11-17	1.650	1.650	1.560	1.600	1.600	31,625
2022-11-16	1.700	1.800	1.500	1.650	1.650	2,758,157
2022-11-15	1.650	1.800	1.500	1.700	1.700	2,026,893
2022-11-14	1.650	1.794	1.650	1.650	1.650	246,017
2022-11-11	1.650	1.750	1.638	1.650	1.650	1,408,080
2022-11-10	1.600	1.700	1.500	1.650	1.650	281,963
2022-11-09	1.600	1.694	1.569	1.600	1.600	109,444
2022-11-08	1.600	1.700	1.565	1.600	1.600	289,273
2022-11-07	1.650	1.695	1.500	1.650	1.650	15,879
2022-11-04	1.650	1.700	1.625	1.650	1.650	545,418
2022-11-03	1.750	1.750	1.600	1.650	1.650	396,582
2022-11-02	1.700	1.800	1.500	1.750	1.750	4,077,511
2022-11-01	1.700	1.800	1.600	1.700	1.700	2,383,519
2022-10-31	1.700	1.870	1.700	1.700	1.700	594,998
2022-10-28	1.700	1.790	1.633	1.700	1.700	603,206
2022-10-27	1.550	1.799	1.453	1.700	1.700	3,881,512
2022-10-26	1.550	1.550	1.520	1.550	1.550	114,677
2022-10-25	1.550	1.550	1.550	1.550	1.550	0
2022-10-24	1.556	1.556	1.450	1.550	1.550	1,341,946
2022-10-21	1.550	1.650	1.544	1.600	1.600	1,125,158
2022-10-20	1.600	1.600	1.500	1.550	1.550	12,173,739
2022-10-19	1.900	2.000	1.510	1.950	1.950	209,237
2022-10-18	1.850	1.925	1.828	1.900	1.900	370,163
2022-10-17	1.850	1.940	1.725	1.850	1.850	487,188
2022-10-14	1.800	2.000	1.636	1.850	1.850	621,739
2022-10-13	1.800	1.800	1.625	1.800	1.800	28,293
2022-10-12	1.750	1.900	1.713	1.750	1.750	657,847

← NewerPage 17 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.