Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	3.750	3.800	3.600	3.700	3.700	2,607,543
2025-08-15	3.700	3.882	3.675	3.750	3.750	1,532,673
2025-08-14	3.550	3.880	3.400	3.700	3.700	7,375,166
2025-08-13	3.550	3.700	3.400	3.460	3.460	3,417,584
2025-08-12	3.300	3.880	3.266	3.700	3.700	6,367,452
2025-08-11	2.850	3.289	2.800	3.250	3.250	7,497,838
2025-08-08	2.800	2.888	2.736	2.800	2.800	1,133,111
2025-08-07	2.750	2.900	2.688	2.800	2.800	725,205
2025-08-06	2.600	2.900	2.560	2.700	2.700	5,601,667
2025-08-05	2.500	2.700	2.465	2.500	2.500	1,619,738
2025-08-04	2.550	2.700	2.430	2.700	2.700	3,171,787
2025-08-01	2.350	2.500	2.350	2.350	2.350	341,560
2025-07-31	2.350	2.500	2.200	2.350	2.350	554,119
2025-07-30	2.350	2.500	2.265	2.350	2.350	811,956
2025-07-29	2.500	2.525	2.200	2.350	2.350	2,642,731
2025-07-28	2.500	2.700	2.300	2.500	2.500	1,528,623
2025-07-25	2.500	2.645	2.300	2.500	2.500	1,296,145
2025-07-24	2.400	2.676	2.300	2.500	2.500	2,295,019
2025-07-23	2.400	2.435	2.300	2.400	2.400	1,082,755
2025-07-22	2.450	2.600	2.300	2.400	2.400	476,703
2025-07-21	2.477	2.600	2.200	2.450	2.450	3,521,562
2025-07-18	2.300	2.500	2.100	2.300	2.300	420,117
2025-07-17	2.300	2.300	2.125	2.300	2.300	403,203
2025-07-16	2.300	2.300	2.000	2.300	2.300	1,187,695
2025-07-15	2.300	2.369	2.166	2.300	2.300	854,672
2025-07-14	2.300	2.370	2.211	2.300	2.300	1,750,171
2025-07-11	2.300	2.400	2.218	2.300	2.300	1,301,659
2025-07-10	2.200	2.400	2.000	2.300	2.300	8,180,565
2025-07-09	2.000	2.062	2.000	2.000	2.000	498,416
2025-07-08	2.000	2.080	1.977	2.000	2.000	312,414
2025-07-07	2.050	2.200	1.920	2.000	2.000	7,868,766
2025-07-04	2.050	2.180	2.020	2.050	2.050	1,003,040
2025-07-03	2.050	2.155	2.000	2.050	2.050	2,333,191
2025-07-02	1.650	2.200	1.600	2.050	2.050	19,144,641
2025-07-01	1.650	1.737	1.600	1.650	1.650	3,487,956
2025-06-30	1.500	1.690	1.500	1.650	1.650	2,417,788
2025-06-27	1.450	1.600	1.443	1.500	1.500	2,360,298
2025-06-26	1.450	1.490	1.411	1.450	1.450	839,999
2025-06-25	1.450	1.467	1.427	1.450	1.450	720,000
2025-06-24	1.450	1.530	1.400	1.450	1.450	905,424
2025-06-23	1.450	1.520	1.402	1.450	1.450	1,172,444
2025-06-20	1.500	1.600	1.400	1.450	1.450	632,532
2025-06-19	1.500	1.500	1.400	1.500	1.500	1,053,066
2025-06-18	1.500	1.510	1.427	1.500	1.500	651,488
2025-06-17	1.500	1.522	1.420	1.500	1.500	1,493,603
2025-06-16	1.500	1.510	1.402	1.500	1.500	978,652
2025-06-13	1.500	1.564	1.410	1.500	1.500	1,741,844
2025-06-12	1.550	1.600	1.415	1.500	1.500	3,757,980
2025-06-11	1.575	1.634	1.510	1.550	1.550	872,952
2025-06-10	1.500	1.690	1.500	1.575	1.575	7,203,041
2025-06-09	1.500	1.600	1.420	1.600	1.600	683,487
2025-06-06	1.500	1.500	1.450	1.500	1.500	20,000
2025-06-05	1.500	1.575	1.430	1.500	1.500	820,275
2025-06-04	1.500	1.534	1.445	1.500	1.500	1,709,042
2025-06-03	1.500	1.535	1.455	1.500	1.500	1,176,760
2025-06-02	1.425	1.600	1.350	1.500	1.500	1,195,114
2025-05-30	1.425	1.499	1.396	1.425	1.425	50,293
2025-05-29	1.425	1.499	1.425	1.425	1.425	160,356
2025-05-28	1.425	1.550	1.382	1.425	1.425	1,897,603
2025-05-27	1.425	1.535	1.375	1.425	1.425	650,553

← NewerPage 6 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.