UK markets closed

Cobra Resources plc (COBR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.1750+0.1500 (+14.63%)
At close: 04:25PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.08001.23001.05001.17501.17503,436,319
25 Apr 20241.02501.10000.95001.02501.025089,951
24 Apr 20241.02501.07801.07801.02501.0250200,000
23 Apr 20241.02501.10001.04401.02501.0250295,220
22 Apr 20241.05001.05401.00001.04001.0400893,783
19 Apr 20241.10001.10001.00001.05001.0500384,636
18 Apr 20241.05001.06701.01501.05001.0500351,067
17 Apr 20241.05001.07001.01001.05001.0500504,278
16 Apr 20241.05001.07001.05001.05001.0500738,466
15 Apr 20241.12501.10001.00001.05001.05001,725,729
12 Apr 20241.12501.10001.06701.12501.1250229,980
11 Apr 20241.12501.10001.10001.12501.125030,000
10 Apr 20241.00001.18000.98001.12501.12505,614,350
09 Apr 20241.00001.03900.95801.00001.0000347,925
08 Apr 20240.95001.05000.93001.00001.00003,660,624
05 Apr 20240.95001.00000.95000.95000.9500121,052
04 Apr 20240.95000.95000.95000.95000.9500-
03 Apr 20240.95001.00000.92800.95000.95001,167,929
02 Apr 20241.05001.10000.90000.95000.95004,935,072
28 Mar 20241.02501.10001.00001.05001.05003,814,162
27 Mar 20241.15001.20001.00001.02501.02504,164,440
26 Mar 20241.15001.25001.07701.20001.20003,945,442
25 Mar 20241.05001.50001.10001.20001.200028,946,270
22 Mar 20240.97501.08800.95001.02501.0250738,671
21 Mar 20240.97501.05000.90000.97500.9750312,634
20 Mar 20240.97501.05000.90000.97500.9750262,811
19 Mar 20240.97500.97800.90000.97500.97505,832,129
18 Mar 20240.97500.95800.95800.97500.975040,005
15 Mar 20240.97501.04500.93600.97500.97502,554,934
14 Mar 20240.97500.99500.93500.97500.9750455,777
13 Mar 20240.97501.00000.95600.97500.9750262,777
12 Mar 20241.02501.01000.95600.97500.97501,076,591
11 Mar 20241.02501.03401.01001.02501.02501,246,874
08 Mar 20241.02501.01001.00001.02501.0250624,279
07 Mar 20241.05001.04001.00001.02501.02501,192,544
06 Mar 20241.05001.06401.02501.05001.0500796,896
05 Mar 20241.07501.10001.00601.05001.05002,106,457
04 Mar 20240.95001.09500.93901.07501.07504,890,615
01 Mar 20240.95000.96900.96800.95000.9500345,739
29 Feb 20240.95000.96900.90000.95000.95001,464,596
28 Feb 20241.00000.96000.91600.95000.95001,349,013
27 Feb 20240.95001.05000.95001.00001.00001,683,800
26 Feb 20240.95000.95000.95000.95000.9500-
23 Feb 20240.97501.00000.93900.95000.95001,242,897
22 Feb 20240.97501.00000.96600.97500.9750325,533
21 Feb 20240.97500.97700.95000.97500.9750133,760
20 Feb 20240.97500.97800.97800.97500.9750160,000
19 Feb 20240.95001.10000.97900.97500.97501,390,357
16 Feb 20240.92500.95000.90800.92500.9250376,039
15 Feb 20240.97500.95500.90500.92500.92501,513,645
14 Feb 20241.02500.98000.95600.97500.9750511,000
13 Feb 20241.02500.99000.95600.99000.9900377,313
12 Feb 20240.95001.04500.95601.04501.0450700,884
09 Feb 20240.95000.98800.98800.95000.950099,759
08 Feb 20240.95000.98900.94300.95000.95001,119,579
07 Feb 20240.92500.94500.91000.95000.9500203,028
06 Feb 20240.95000.92900.90600.92500.9250620,631
05 Feb 20240.95000.93600.93600.95000.9500145,000
02 Feb 20240.95001.00000.93600.95000.9500268,383
01 Feb 20240.97501.00000.95000.95000.9500435,511
31 Jan 20240.97500.99000.95601.00001.000056,382
30 Jan 20241.02501.00100.94601.00001.00001,217,596
29 Jan 20241.05001.08801.00001.02501.02502,759,292
26 Jan 20241.05001.05101.05101.05001.0500341,129
25 Jan 20241.05001.05101.05101.05001.0500100,000
24 Jan 20241.02501.10001.00001.05001.05003,579,024
23 Jan 20241.02501.04701.00801.02501.0250147,173
22 Jan 20241.05001.05001.03101.02501.0250448,921
19 Jan 20241.02501.04001.02501.02501.0250649,466
18 Jan 20241.02501.08501.02001.02001.02003,024,168
17 Jan 20241.02500.98000.98001.02501.025045,000
16 Jan 20241.07501.06001.00001.02501.02501,056,433
15 Jan 20241.07501.07501.07501.07501.0750-
12 Jan 20241.10001.11001.07501.07501.07501,002,500
11 Jan 20241.10001.13301.13301.10001.10004,222
10 Jan 20241.10001.13501.13501.10001.1000100,000
09 Jan 20241.12501.19601.12501.10001.1000261,721
08 Jan 20241.10001.19501.10001.12501.12501,820,197
05 Jan 20241.10001.15001.10001.10001.1000315,881
04 Jan 20241.12501.20001.10001.10001.10004,718,027
03 Jan 20241.05001.15001.02001.12501.1250997,790
02 Jan 20241.05001.08501.07901.05001.0500296,571
29 Dec 20230.95001.10000.95001.05001.05001,469,747
28 Dec 20230.95001.00000.99400.95000.950075,099
27 Dec 20230.95000.99500.99500.95000.9500226,056
22 Dec 20231.00001.00001.00000.95000.9500198,615
21 Dec 20231.00001.10000.90001.00001.000076,732
20 Dec 20231.00001.00001.00001.00001.0000333,388
19 Dec 20231.05001.00901.00001.00001.00001,062,685
18 Dec 20231.10001.01201.00001.05001.0500400,000
15 Dec 20231.17501.10001.02101.10001.1000170,242
14 Dec 20231.22501.15001.10001.17501.1750858,308
13 Dec 20231.22501.20001.15501.22501.2250267,367
12 Dec 20231.27501.26501.15001.22501.2250725,000
11 Dec 20231.27501.15601.15001.27501.27503,117,657
08 Dec 20231.27501.27001.19001.27501.2750800,500
07 Dec 20231.27501.31501.16501.27501.2750730,174
06 Dec 20231.27501.40001.15001.27501.27501,075,198
05 Dec 20231.27501.26501.19001.27501.2750333,172
04 Dec 20231.07501.30001.01001.27501.27501,944,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...