Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.633	1.790	1.633	1.750	1.750	2,361,638
2022-10-10	1.600	1.660	1.520	1.600	1.600	136,769
2022-10-07	1.700	1.720	1.515	1.600	1.600	397,685
2022-10-06	1.700	1.800	1.600	1.700	1.700	83,207
2022-10-05	1.750	1.764	1.600	1.700	1.700	658,855
2022-10-04	1.750	1.770	1.617	1.750	1.750	393,141
2022-10-03	1.710	1.800	1.710	1.750	1.750	477,925
2022-09-30	1.700	1.724	1.612	1.700	1.700	453,627
2022-09-29	1.700	1.700	1.612	1.700	1.700	184,136
2022-09-28	1.700	1.700	1.600	1.700	1.700	136,563
2022-09-27	1.750	1.750	1.600	1.700	1.700	151,713
2022-09-26	1.800	1.900	1.610	1.750	1.750	1,706,101
2022-09-23	1.750	1.750	1.700	1.750	1.750	46,356
2022-09-22	1.750	1.800	1.718	1.750	1.750	6,994
2022-09-21	1.800	1.900	1.700	1.750	1.750	60,415
2022-09-20	1.800	1.800	1.712	1.800	1.800	90,000
2022-09-16	1.800	1.800	1.700	1.800	1.800	234,893
2022-09-15	1.800	1.800	1.712	1.800	1.800	62,439
2022-09-14	1.800	1.800	1.726	1.800	1.800	187,807
2022-09-13	1.750	1.880	1.750	1.800	1.800	1,044,338
2022-09-12	1.775	2.000	1.700	1.750	1.750	1,861,092
2022-09-09	1.750	1.750	1.750	1.750	1.750	0
2022-09-08	1.750	1.750	1.750	1.750	1.750	0
2022-09-07	1.750	1.750	1.748	1.750	1.750	50,000
2022-09-06	1.750	1.750	1.700	1.750	1.750	677,409
2022-09-05	1.788	1.788	1.750	1.775	1.775	372,711
2022-09-02	1.825	1.850	1.800	1.800	1.800	334,906
2022-09-01	1.850	1.870	1.800	1.825	1.825	694,119
2022-08-31	2.000	2.245	1.800	1.850	1.850	8,124,021
2022-08-30	1.970	1.970	1.800	1.950	1.950	612,307
2022-08-26	2.000	2.022	1.853	1.975	1.975	182,622
2022-08-25	2.000	2.042	1.865	2.000	2.000	1,625,121
2022-08-24	1.900	2.080	1.850	2.000	2.000	2,438,841
2022-08-23	1.900	1.900	1.856	1.900	1.900	283,288
2022-08-22	1.850	2.000	1.800	1.900	1.900	1,609,533
2022-08-19	1.900	2.000	1.640	1.850	1.850	2,664,884
2022-08-18	1.900	1.940	1.803	1.900	1.900	663,915
2022-08-17	1.900	2.050	1.814	1.900	1.900	2,835,610
2022-08-16	1.900	2.100	1.836	1.900	1.900	1,150,948
2022-08-15	1.800	1.880	1.750	1.800	1.800	915,905
2022-08-12	1.770	1.800	1.770	1.800	1.800	460,355
2022-08-11	1.780	1.780	1.623	1.700	1.700	1,356,493
2022-08-10	1.850	1.870	1.700	1.850	1.850	180,609
2022-08-09	1.850	1.850	1.730	1.850	1.850	28,901
2022-08-08	1.900	1.900	1.709	1.850	1.850	248,242
2022-08-05	1.900	1.900	1.812	1.900	1.900	74,310
2022-08-04	1.900	1.930	1.811	1.900	1.900	448,323
2022-08-03	1.900	1.900	1.900	1.900	1.900	0
2022-08-02	1.950	1.985	1.830	1.900	1.900	652,442
2022-08-01	1.950	2.000	1.812	1.950	1.950	1,271,309
2022-07-29	1.900	1.987	1.830	1.900	1.900	479,422
2022-07-28	1.900	1.988	1.850	1.900	1.900	65,089
2022-07-27	1.950	1.988	1.800	1.900	1.900	920,025
2022-07-26	2.000	2.100	1.800	1.950	1.950	2,353
2022-07-25	2.000	2.036	1.866	2.000	2.000	373,224
2022-07-22	1.950	1.950	1.866	1.950	1.950	7,500
2022-07-21	2.050	2.070	1.866	1.950	1.950	747,633
2022-07-20	2.099	2.099	2.000	2.050	2.050	521,318
2022-07-19	2.100	2.120	2.100	2.100	2.100	62,143
2022-07-18	2.100	2.120	2.000	2.100	2.100	231,410

← NewerPage 18 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.