Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.100	2.200	2.002	2.100	2.100	4,642
2022-07-14	2.100	2.100	2.000	2.100	2.100	22,069
2022-07-13	2.100	2.100	2.003	2.100	2.100	64,030
2022-07-12	2.100	2.150	2.003	2.100	2.100	89,934
2022-07-11	2.150	2.200	2.000	2.100	2.100	281,211
2022-07-08	2.150	2.210	2.000	2.150	2.150	93,030
2022-07-07	2.300	2.300	2.000	2.150	2.150	432,564
2022-07-06	2.300	2.300	2.200	2.300	2.300	61,700
2022-07-05	2.300	2.400	2.202	2.300	2.300	1,000,000
2022-07-04	2.300	2.300	2.270	2.300	2.300	136,315
2022-07-01	2.300	2.300	2.200	2.300	2.300	213,213
2022-06-30	2.300	2.339	2.200	2.300	2.300	255,635
2022-06-29	2.300	2.350	2.202	2.300	2.300	77,788
2022-06-28	2.350	2.380	2.233	2.300	2.300	237,862
2022-06-27	2.166	2.350	2.166	2.350	2.350	1,565,214
2022-06-24	1.950	2.450	1.900	2.150	2.150	2,023,350
2022-06-23	1.950	2.065	1.863	1.905	1.905	881,963
2022-06-22	1.950	2.070	1.863	1.950	1.950	378,181
2022-06-21	1.950	2.070	1.845	1.950	1.950	403,546
2022-06-20	2.000	2.200	1.825	1.950	1.950	2,690,404
2022-06-17	2.000	2.000	1.813	1.900	1.900	1,910,678
2022-06-16	2.000	2.050	1.900	2.000	2.000	227,670
2022-06-15	2.000	2.001	2.000	2.000	2.000	14,227
2022-06-14	2.000	2.016	1.916	2.000	2.000	673,439
2022-06-13	2.000	2.016	1.916	2.000	2.000	441,693
2022-06-10	2.000	2.018	2.000	2.000	2.000	277,837
2022-06-09	2.100	2.100	1.900	2.000	2.000	143,479
2022-06-08	2.100	2.100	2.002	2.100	2.100	113,897
2022-06-07	2.150	2.150	2.020	2.150	2.150	478,691
2022-06-06	2.100	2.180	2.020	2.150	2.150	312,794
2022-06-01	2.100	2.118	2.020	2.100	2.100	325,408
2022-05-31	2.100	2.123	2.000	2.100	2.100	416,927
2022-05-30	2.200	2.268	2.100	2.150	2.150	228,502
2022-05-27	2.200	2.269	2.100	2.200	2.200	721,214
2022-05-26	2.300	2.300	2.100	2.200	2.200	432,919
2022-05-25	2.300	2.320	2.222	2.300	2.300	274,334
2022-05-24	2.300	2.320	2.222	2.300	2.300	40,908
2022-05-23	2.300	2.400	2.220	2.400	2.400	109,393
2022-05-20	2.300	2.396	2.234	2.300	2.300	606,677
2022-05-19	2.300	2.300	2.232	2.300	2.300	152,393
2022-05-18	2.300	2.310	2.230	2.300	2.300	225,000
2022-05-17	2.300	2.300	2.225	2.300	2.300	389,254
2022-05-16	2.300	2.330	2.250	2.300	2.300	259,382
2022-05-13	2.300	2.339	2.272	2.300	2.300	285,298
2022-05-12	2.300	2.350	2.272	2.300	2.300	221,338
2022-05-11	2.300	2.396	2.266	2.300	2.300	343,176
2022-05-10	2.473	2.473	2.250	2.300	2.300	612,554
2022-05-09	2.500	2.500	2.466	2.500	2.500	261,992
2022-05-06	2.850	2.870	2.450	2.500	2.500	1,815,414
2022-05-05	2.600	3.000	2.530	2.850	2.850	3,400,758
2022-05-04	2.650	2.670	2.400	2.550	2.550	736,227
2022-05-03	2.650	2.690	2.500	2.650	2.650	1,851,705
2022-04-29	2.600	2.690	2.530	2.650	2.650	480,801
2022-04-28	2.600	2.630	2.506	2.600	2.600	754,770
2022-04-27	2.600	2.630	2.506	2.600	2.600	151,718
2022-04-26	2.703	2.703	2.403	2.600	2.600	3,236,841
2022-04-25	2.780	2.780	2.703	2.750	2.750	499,770
2022-04-22	2.900	2.900	2.755	2.850	2.850	535,588
2022-04-21	2.940	2.940	2.800	2.900	2.900	685,629
2022-04-20	2.950	2.990	2.866	2.950	2.950	225,647

← NewerPage 19 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.