Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.990	2.990	2.716	2.950	2.950	1,833,345
2022-04-14	3.149	3.149	2.900	3.050	3.050	4,278,420
2022-04-13	2.900	3.200	2.800	3.150	3.150	7,665,731
2022-04-12	2.800	2.950	2.700	2.850	2.850	1,042,649
2022-04-11	2.800	2.970	2.688	2.800	2.800	1,669,638
2022-04-08	2.650	2.932	2.511	2.800	2.800	8,049,467
2022-04-07	2.650	2.730	2.550	2.650	2.650	1,595,777
2022-04-06	2.300	3.000	2.240	2.650	2.650	10,314,209
2022-04-05	2.300	2.349	2.180	2.300	2.300	70,307
2022-04-04	2.300	2.360	2.230	2.300	2.300	754,466
2022-04-01	2.300	2.360	2.230	2.300	2.300	535,990
2022-03-31	2.250	2.366	2.190	2.190	2.190	947,410
2022-03-30	2.250	2.349	2.166	2.250	2.250	126,573
2022-03-29	2.350	2.370	2.100	2.250	2.250	2,372,832
2022-03-28	2.350	2.440	2.206	2.350	2.350	651,053
2022-03-25	2.250	2.500	2.200	2.350	2.350	429,734
2022-03-24	2.250	2.350	2.155	2.250	2.250	376,710
2022-03-23	2.250	2.400	2.111	2.250	2.250	687,317
2022-03-22	2.250	2.389	2.188	2.250	2.250	1,458,071
2022-03-21	2.250	2.340	2.156	2.250	2.250	393,180
2022-03-18	2.200	2.280	2.100	2.250	2.250	912,177
2022-03-17	2.250	2.250	2.100	2.200	2.200	1,246,040
2022-03-16	2.440	2.440	2.100	2.250	2.250	1,873,389
2022-03-15	2.500	2.500	2.250	2.450	2.450	662,199
2022-03-14	2.450	2.700	2.400	2.500	2.500	2,148,389
2022-03-11	2.350	2.600	2.300	2.450	2.450	317,915
2022-03-10	2.250	2.494	2.200	2.350	2.350	994,728
2022-03-09	2.150	2.394	2.090	2.250	2.250	1,754,552
2022-03-08	2.300	2.300	2.100	2.150	2.150	2,350,075
2022-03-07	2.500	2.500	2.204	2.300	2.300	916,487
2022-03-04	2.500	2.500	2.320	2.500	2.500	279,260
2022-03-03	2.500	2.500	2.400	2.500	2.500	418,358
2022-03-02	2.400	2.600	2.340	2.500	2.500	1,649,635
2022-03-01	2.500	2.500	2.300	2.400	2.400	2,667,015
2022-02-28	2.650	2.710	2.400	2.500	2.500	3,554,386
2022-02-25	2.800	2.900	2.522	2.650	2.650	4,244,247
2022-02-24	2.950	3.000	2.400	2.800	2.800	4,920,077
2022-02-23	2.950	3.100	2.920	2.950	2.950	1,802,793
2022-02-22	2.950	3.069	2.733	2.950	2.950	5,474,321
2022-02-21	2.900	3.200	2.840	2.950	2.950	8,936,700
2022-02-18	2.850	3.140	2.733	2.900	2.900	11,653,835
2022-02-17	2.310	2.900	2.310	2.850	2.850	13,873,743
2022-02-16	1.700	2.400	1.700	2.250	2.250	5,693,420
2022-02-15	2.000	2.100	1.820	2.000	2.000	767,895
2022-02-14	1.850	2.190	1.826	2.000	2.000	3,634,103
2022-02-11	1.650	2.000	1.626	1.850	1.850	2,544,839
2022-02-10	1.650	1.793	1.550	1.650	1.650	994,702
2022-02-09	1.800	1.840	1.588	1.650	1.650	3,339,819
2022-02-08	1.800	1.880	1.702	1.800	1.800	1,321,934
2022-02-07	1.350	2.000	1.300	1.800	1.800	13,505,055
2022-02-04	1.250	1.400	1.155	1.300	1.300	846,555
2022-02-03	1.200	1.294	1.200	1.200	1.200	217,768
2022-02-02	1.300	1.300	1.100	1.200	1.200	630,702
2022-02-01	1.300	1.329	1.150	1.300	1.300	386,240
2022-01-31	1.300	1.300	1.204	1.300	1.300	392,517
2022-01-28	1.300	1.340	1.220	1.300	1.300	638,995
2022-01-27	1.300	1.350	1.220	1.300	1.300	346,894
2022-01-26	1.250	1.350	1.225	1.300	1.300	274,858
2022-01-25	1.375	1.400	1.200	1.300	1.300	321,864
2022-01-24	1.400	1.435	1.251	1.375	1.375	2,055,881

← NewerPage 20 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.