Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.425	1.499	1.375	1.425	1.425	375,723
2025-05-22	1.360	1.598	1.360	1.425	1.425	7,222,611
2025-05-21	1.300	1.400	1.277	1.300	1.300	61,475
2025-05-20	1.300	1.400	1.260	1.300	1.300	2,105,794
2025-05-19	1.250	1.340	1.200	1.300	1.300	1,841,545
2025-05-16	1.225	1.330	1.150	1.250	1.250	1,577,112
2025-05-15	1.225	1.278	1.177	1.225	1.225	876,873
2025-05-14	1.225	1.225	1.159	1.225	1.225	1,700,872
2025-05-13	1.225	1.225	1.223	1.225	1.225	98,381
2025-05-12	1.225	1.230	1.150	1.225	1.225	906,652
2025-05-09	1.225	1.225	1.159	1.225	1.225	350,000
2025-05-08	1.225	1.225	1.159	1.225	1.225	15,000
2025-05-07	1.200	1.240	1.152	1.225	1.225	817,326
2025-05-06	1.200	1.200	1.122	1.200	1.200	689,089
2025-05-02	1.200	1.200	1.198	1.200	1.200	36,000
2025-05-01	1.225	1.330	1.122	1.200	1.200	1,201,973
2025-04-30	1.240	1.240	1.168	1.225	1.225	1,830,656
2025-04-29	1.175	1.300	1.111	1.250	1.250	2,566,121
2025-04-28	1.175	1.181	1.111	1.175	1.175	2,120,223
2025-04-25	1.175	1.175	1.110	1.175	1.175	1,162,144
2025-04-24	1.150	1.250	1.080	1.175	1.175	152,860
2025-04-23	1.100	1.125	1.100	1.100	1.100	180,000
2025-04-22	1.125	1.130	1.056	1.100	1.100	2,086,000
2025-04-17	1.150	1.150	1.111	1.125	1.125	1,574,641
2025-04-16	1.150	1.150	1.111	1.150	1.150	150,000
2025-04-15	1.150	1.193	1.133	1.150	1.150	132,365
2025-04-14	1.075	1.200	1.060	1.150	1.150	1,110,184
2025-04-11	1.075	1.125	1.075	1.075	1.075	162,265
2025-04-10	1.100	1.186	1.000	1.075	1.075	453,472
2025-04-09	1.050	1.100	1.000	1.050	1.050	618,077
2025-04-08	1.050	1.100	1.000	1.050	1.050	1,302,117
2025-04-07	0.950	1.080	0.880	0.880	0.880	5,028,742
2025-04-04	0.950	0.970	0.950	0.950	0.950	45,000
2025-04-03	0.950	0.950	0.900	0.950	0.950	488,679
2025-04-02	0.950	0.950	0.950	0.950	0.950	0
2025-04-01	0.950	0.950	0.950	0.950	0.950	0
2025-03-31	0.950	0.989	0.906	0.950	0.950	59,552
2025-03-28	0.950	1.020	0.900	0.950	0.950	574,115
2025-03-27	0.989	0.989	0.905	0.950	0.950	774,387
2025-03-26	1.000	1.000	1.000	1.000	1.000	0
2025-03-25	1.000	1.000	0.928	1.000	1.000	681,367
2025-03-24	1.000	1.002	0.928	1.000	1.000	132,046
2025-03-21	1.000	1.100	0.900	1.000	1.000	1,363
2025-03-20	1.000	1.000	0.995	1.000	1.000	244,607
2025-03-19	1.000	1.000	0.900	1.000	1.000	666,666
2025-03-18	1.000	1.000	0.995	1.000	1.000	65,251
2025-03-17	0.990	1.100	0.990	1.050	1.050	1,497,057
2025-03-14	0.925	0.925	0.911	0.925	0.925	352,397
2025-03-13	0.925	0.945	0.906	0.925	0.925	1,070,000
2025-03-12	1.025	1.100	0.901	0.925	0.925	2,143,891
2025-03-11	0.926	1.000	0.926	0.975	0.975	2,467,452
2025-03-10	0.925	0.950	0.911	0.925	0.925	1,194,752
2025-03-07	0.950	1.000	0.925	0.925	0.925	1,119,328
2025-03-06	0.975	0.999	0.914	0.950	0.950	3,904,288
2025-03-05	1.017	1.017	0.950	0.975	0.975	943,976
2025-03-04	1.050	1.065	1.000	1.050	1.050	771,747
2025-03-03	1.100	1.100	0.950	1.050	1.050	5,138,321
2025-02-28	1.100	1.130	1.085	1.100	1.100	28,951
2025-02-27	1.077	1.100	1.077	1.100	1.100	1,009,062
2025-02-26	1.111	1.111	1.100	1.100	1.100	1,210,315

← NewerPage 7 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.