Cobra Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.175	1.300	1.113	1.150	1.150	9,235,387
2025-02-24	1.150	1.200	1.050	1.175	1.175	223,628
2025-02-21	1.150	1.200	1.150	1.150	1.150	33,125
2025-02-20	1.150	1.160	1.150	1.150	1.150	450,000
2025-02-19	1.150	1.162	1.100	1.150	1.150	654,967
2025-02-18	1.150	1.200	1.100	1.150	1.150	679,074
2025-02-17	1.150	1.200	1.100	1.150	1.150	364,109
2025-02-14	1.150	1.174	1.113	1.150	1.150	557,888
2025-02-13	1.060	1.060	1.060	1.060	1.060	50,000
2025-02-12	1.150	1.150	1.150	1.150	1.150	0
2025-02-11	1.150	1.175	1.111	1.150	1.150	277,614
2025-02-10	1.103	1.150	1.103	1.150	1.150	695,326
2025-02-07	1.100	1.150	1.050	1.100	1.100	92,786
2025-02-06	1.100	1.130	1.070	1.100	1.100	791,675
2025-02-05	1.140	1.140	1.065	1.100	1.100	1,810,165
2025-02-04	1.150	1.169	1.150	1.150	1.150	17,000
2025-02-03	1.125	1.170	1.100	1.150	1.150	2,169,969
2025-01-31	1.125	1.140	1.120	1.140	1.140	2,454,651
2025-01-30	1.140	1.140	1.125	1.125	1.125	380,437
2025-01-29	1.150	1.190	1.110	1.190	1.190	272,490
2025-01-28	1.125	1.250	1.100	1.150	1.150	10,657,693
2025-01-27	1.100	1.132	1.055	1.100	1.100	395,585
2025-01-24	1.075	1.132	1.050	1.100	1.100	680,374
2025-01-23	1.050	1.100	1.000	1.050	1.050	318,106
2025-01-22	1.050	1.090	1.000	1.050	1.050	315,587
2025-01-21	1.075	1.150	1.000	1.050	1.050	1,254,680
2025-01-20	1.075	1.100	1.075	1.075	1.075	1,417,240
2025-01-17	1.075	1.100	1.044	1.050	1.050	181,960
2025-01-16	1.075	1.100	1.050	1.075	1.075	850,000
2025-01-15	1.075	1.075	1.051	1.075	1.075	42,165
2025-01-14	1.150	1.165	1.051	1.075	1.075	1,651,281
2025-01-13	1.200	1.240	1.100	1.150	1.150	2,205,309
2025-01-10	1.150	1.150	1.122	1.150	1.150	555,418
2025-01-09	1.150	1.195	1.100	1.150	1.150	321,002
2025-01-08	1.125	1.165	1.125	1.125	1.125	482,065
2025-01-07	1.100	1.140	1.068	1.125	1.125	1,073,826
2025-01-06	1.100	1.100	1.067	1.100	1.100	454,519
2025-01-03	1.100	1.140	1.100	1.100	1.100	71,000
2025-01-02	1.100	1.150	1.077	1.100	1.100	7,000
2024-12-31	1.094	1.100	1.094	1.100	1.100	100,000
2024-12-30	1.140	1.140	1.075	1.075	1.075	2,048,429
2024-12-27	1.150	1.150	1.100	1.150	1.150	976,644
2024-12-24	1.175	1.250	1.100	1.175	1.175	337,215
2024-12-23	1.175	1.222	1.100	1.175	1.175	330,514
2024-12-20	1.175	1.175	1.140	1.175	1.175	132,250
2024-12-19	1.177	1.177	1.155	1.175	1.175	817,569
2024-12-18	1.200	1.239	1.200	1.200	1.200	495,987
2024-12-17	1.200	1.250	1.150	1.200	1.200	2,702,243
2024-12-16	1.175	1.235	1.150	1.200	1.200	6,052,083
2024-12-13	1.125	1.175	1.101	1.150	1.150	2,305,846
2024-12-12	1.125	1.143	1.125	1.125	1.125	20,631
2024-12-11	1.100	1.200	1.077	1.125	1.125	9,106,601
2024-12-10	1.100	1.144	1.100	1.100	1.100	1,098,735
2024-12-09	1.100	1.145	1.050	1.100	1.100	2,206,245
2024-12-06	1.050	1.124	1.000	1.100	1.100	11,371,774
2024-12-05	1.150	1.200	1.000	1.050	1.050	10,511,527
2024-12-04	1.150	1.200	1.100	1.150	1.150	1,244,174
2024-12-03	1.100	1.300	0.980	1.150	1.150	15,731,520
2024-12-02	1.100	1.177	1.000	1.000	1.000	930,373
2024-11-29	1.150	1.190	1.000	1.100	1.100	3,462,716

← NewerPage 8 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.