Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.400	1.400	1.311	1.400	1.400	115,174
2022-01-20	1.400	1.430	1.310	1.400	1.400	182,260
2022-01-19	1.400	1.435	1.320	1.400	1.400	97,724
2022-01-18	1.400	1.436	1.375	1.400	1.400	371,039
2022-01-17	1.400	1.465	1.301	1.400	1.400	1,605,509
2022-01-14	1.468	1.468	1.350	1.400	1.400	1,063,810
2022-01-13	1.550	1.550	1.435	1.550	1.550	165,509
2022-01-12	1.550	1.550	1.430	1.550	1.550	17,903
2022-01-11	1.550	1.550	1.416	1.550	1.550	253,183
2022-01-10	1.550	1.670	1.413	1.550	1.550	1,114,323
2022-01-07	1.400	1.596	1.400	1.550	1.550	805,079
2022-01-06	1.300	1.490	1.250	1.350	1.350	2,361,247
2022-01-05	1.300	1.355	1.236	1.300	1.300	918,794
2022-01-04	1.300	1.349	1.225	1.300	1.300	750,249
2021-12-31	1.300	1.359	1.204	1.300	1.300	2,582,677
2021-12-30	1.300	1.310	1.280	1.300	1.300	867,933
2021-12-29	1.300	1.310	1.200	1.300	1.300	139,426
2021-12-24	1.300	1.313	1.202	1.300	1.300	332,749
2021-12-23	1.300	1.319	1.200	1.300	1.300	808,784
2021-12-22	1.300	1.370	1.200	1.300	1.300	2,605,445
2021-12-21	1.300	1.350	1.265	1.300	1.300	394,738
2021-12-20	1.375	1.400	1.200	1.300	1.300	9,773,231
2021-12-17	1.375	1.375	1.300	1.375	1.375	251,523
2021-12-16	1.350	1.375	1.300	1.375	1.375	2,342,207
2021-12-15	1.549	1.549	1.300	1.350	1.350	2,646,315
2021-12-14	1.590	1.590	1.400	1.550	1.550	1,331,782
2021-12-13	1.550	1.650	1.458	1.550	1.550	803,930
2021-12-10	1.550	1.640	1.458	1.550	1.550	86,175
2021-12-09	1.600	1.700	1.400	1.550	1.550	1,750,487
2021-12-08	1.550	1.696	1.533	1.600	1.600	1,240,966
2021-12-07	1.500	1.540	1.416	1.500	1.500	1,180,394
2021-12-06	1.500	1.570	1.456	1.500	1.500	1,135,867
2021-12-03	1.500	1.500	1.500	1.500	1.500	2,284,709
2021-12-02	1.550	1.550	1.420	1.550	1.550	681,145
2021-12-01	1.550	1.550	1.500	1.550	1.550	345,000
2021-11-30	1.550	1.550	1.525	1.550	1.550	401,866
2021-11-29	1.600	1.625	1.505	1.550	1.550	1,867,030
2021-11-26	1.710	1.710	1.500	1.600	1.600	4,042,041
2021-11-25	1.775	1.775	1.775	1.775	1.775	0
2021-11-24	1.800	1.834	1.700	1.775	1.775	892,114
2021-11-23	1.750	1.750	1.700	1.750	1.750	208,401
2021-11-22	1.750	1.750	1.723	1.750	1.750	670,429
2021-11-19	1.750	1.750	1.700	1.750	1.750	1,267,002
2021-11-18	1.800	1.846	1.750	1.800	1.800	984,305
2021-11-17	1.800	1.900	1.726	1.800	1.800	1,260,832
2021-11-16	1.800	1.839	1.776	1.800	1.800	601,571
2021-11-15	1.800	1.847	1.768	1.800	1.800	352,975
2021-11-12	1.848	1.848	1.760	1.800	1.800	848,681
2021-11-11	1.900	1.900	1.700	1.850	1.850	1,825,320
2021-11-10	2.000	2.000	1.814	2.000	2.000	512,496
2021-11-09	2.000	2.000	1.825	2.000	2.000	434,849
2021-11-08	2.000	2.160	1.833	2.000	2.000	414,257
2021-11-05	2.000	2.000	1.825	2.000	2.000	1,127,425
2021-11-04	1.900	2.091	1.812	2.000	2.000	1,721,064
2021-11-03	1.900	1.930	1.806	1.900	1.900	615,594
2021-11-02	1.850	1.935	1.800	1.900	1.900	2,008,484
2021-11-01	1.850	1.890	1.800	1.850	1.850	942,824
2021-10-29	1.850	1.900	1.800	1.850	1.850	417,753
2021-10-28	1.900	1.980	1.800	1.850	1.850	2,141,865
2021-10-27	1.900	2.000	1.825	1.900	1.900	391,839

← NewerPage 21 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.