Shares Magazine
1.00p+0.00 (+0.00%)24 Mar 2025, 14:27
Cobra Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 1,362 |
| Mar 20, 2025 | 1.00p | 0.99p | 0.99p | 1.00p | 244,607 |
| Mar 19, 2025 | 1.00p | 0.91p | 0.90p | 1.00p | 666,666 |
| Mar 18, 2025 | 1.00p | 0.99p | 0.99p | 1.00p | 65,251 |
| Mar 17, 2025 | 0.93p | 1.10p | 0.99p | 1.05p | 1,497,056 |
| Mar 14, 2025 | 0.93p | 0.91p | 0.91p | 0.93p | 352,397 |
| Mar 13, 2025 | 0.93p | 0.94p | 0.91p | 0.93p | 1,070,000 |
| Mar 12, 2025 | 1.02p | 1.10p | 0.90p | 0.93p | 2,143,891 |
| Mar 11, 2025 | 0.93p | 1.00p | 0.93p | 0.97p | 2,467,452 |
| Mar 10, 2025 | 0.93p | 0.95p | 0.91p | 0.93p | 1,194,752 |
| Mar 7, 2025 | 0.95p | 1.00p | 0.93p | 0.93p | 1,119,328 |
| Mar 6, 2025 | 0.97p | 1.00p | 0.91p | 0.95p | 3,904,288 |
| Mar 5, 2025 | 1.05p | 1.02p | 0.95p | 0.97p | 943,976 |
| Mar 4, 2025 | 1.05p | 1.06p | 1.00p | 1.05p | 771,747 |
| Mar 3, 2025 | 1.10p | 1.10p | 0.95p | 1.05p | 5,138,321 |
| Feb 28, 2025 | 1.10p | 1.13p | 1.08p | 1.10p | 28,951 |
| Feb 27, 2025 | 1.07p | 1.10p | 1.08p | 1.10p | 1,009,062 |
| Feb 26, 2025 | 1.13p | 1.11p | 1.10p | 1.10p | 1,210,315 |
| Feb 25, 2025 | 1.18p | 1.30p | 1.11p | 1.15p | 9,235,387 |
| Feb 24, 2025 | 1.15p | 1.20p | 1.05p | 1.18p | 223,628 |
| Feb 21, 2025 | 1.15p | 1.20p | 1.20p | 1.15p | 33,125 |
| Feb 20, 2025 | 1.15p | 1.16p | 1.16p | 1.15p | 450,000 |
| Feb 19, 2025 | 1.15p | 1.16p | 1.10p | 1.15p | 654,967 |
| Feb 18, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 679,074 |
| Feb 17, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 364,109 |
| Feb 14, 2025 | 1.15p | 1.17p | 1.11p | 1.15p | 557,888 |
| Feb 13, 2025 | 1.15p | 1.06p | 1.06p | 1.06p | 50,000 |
| Feb 11, 2025 | 1.15p | 1.17p | 1.11p | 1.15p | 277,614 |
| Feb 10, 2025 | 1.13p | 1.14p | 1.10p | 1.15p | 695,326 |
| Feb 7, 2025 | 1.10p | 1.15p | 1.05p | 1.10p | 92,786 |
| Feb 6, 2025 | 1.10p | 1.13p | 1.07p | 1.10p | 791,675 |
| Feb 5, 2025 | 1.15p | 1.14p | 1.06p | 1.10p | 1,810,165 |
| Feb 4, 2025 | 1.15p | 1.17p | 1.17p | 1.15p | 17,000 |
| Feb 3, 2025 | 1.13p | 1.17p | 1.10p | 1.15p | 2,169,969 |
| Jan 31, 2025 | 1.13p | 1.14p | 1.12p | 1.14p | 2,454,651 |
| Jan 30, 2025 | 1.15p | 1.14p | 1.14p | 1.13p | 380,437 |
| Jan 29, 2025 | 1.15p | 1.19p | 1.11p | 1.19p | 272,490 |
| Jan 28, 2025 | 1.13p | 1.25p | 1.10p | 1.15p | 10,657,693 |
| Jan 27, 2025 | 1.10p | 1.13p | 1.05p | 1.10p | 395,585 |
| Jan 24, 2025 | 1.07p | 1.13p | 1.05p | 1.10p | 680,374 |
| Jan 23, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 318,106 |
| Jan 22, 2025 | 1.05p | 1.09p | 1.00p | 1.05p | 315,587 |
| Jan 21, 2025 | 1.07p | 1.15p | 1.00p | 1.05p | 1,254,680 |
| Jan 20, 2025 | 1.05p | 1.10p | 1.09p | 1.07p | 1,417,240 |
| Jan 17, 2025 | 1.07p | 1.10p | 1.04p | 1.05p | 181,960 |
| Jan 16, 2025 | 1.07p | 1.10p | 1.05p | 1.07p | 850,000 |
| Jan 15, 2025 | 1.07p | 1.05p | 1.05p | 1.07p | 42,165 |
| Jan 14, 2025 | 1.15p | 1.17p | 1.05p | 1.07p | 1,651,281 |
| Jan 13, 2025 | 1.20p | 1.24p | 1.10p | 1.15p | 2,205,309 |
| Jan 10, 2025 | 1.15p | 1.15p | 1.12p | 1.15p | 555,418 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.