Shares Magazine
1.20p+0.00 (+0.00%)02 May 2025, 09:21
Cobra Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.20p | 1.20p | 1.20p | 1.20p | 36,000 |
| May 1, 2025 | 1.23p | 1.33p | 1.12p | 1.20p | 1,201,973 |
| Apr 30, 2025 | 1.25p | 1.24p | 1.17p | 1.23p | 1,830,656 |
| Apr 29, 2025 | 1.18p | 1.30p | 1.11p | 1.25p | 2,566,121 |
| Apr 28, 2025 | 1.18p | 1.18p | 1.11p | 1.18p | 2,120,223 |
| Apr 25, 2025 | 1.18p | 1.17p | 1.11p | 1.18p | 1,162,144 |
| Apr 24, 2025 | 1.15p | 1.25p | 1.08p | 1.18p | 152,859 |
| Apr 23, 2025 | 1.10p | 1.13p | 1.12p | 1.10p | 180,000 |
| Apr 22, 2025 | 1.13p | 1.13p | 1.06p | 1.10p | 2,086,000 |
| Apr 17, 2025 | 1.15p | 1.15p | 1.11p | 1.13p | 1,574,641 |
| Apr 16, 2025 | 1.15p | 1.11p | 1.11p | 1.15p | 150,000 |
| Apr 15, 2025 | 1.15p | 1.19p | 1.13p | 1.15p | 132,365 |
| Apr 14, 2025 | 1.07p | 1.20p | 1.06p | 1.15p | 1,110,184 |
| Apr 11, 2025 | 1.07p | 1.13p | 1.12p | 1.07p | 162,265 |
| Apr 10, 2025 | 1.10p | 1.19p | 1.00p | 1.07p | 453,472 |
| Apr 9, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 618,077 |
| Apr 8, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 1,302,117 |
| Apr 7, 2025 | 0.95p | 1.08p | 0.88p | 0.88p | 5,028,741 |
| Apr 4, 2025 | 0.95p | 0.97p | 0.97p | 0.95p | 45,000 |
| Apr 3, 2025 | 0.95p | 0.90p | 0.90p | 0.95p | 488,679 |
| Mar 31, 2025 | 0.95p | 0.99p | 0.91p | 0.95p | 59,552 |
| Mar 28, 2025 | 0.95p | 1.02p | 0.90p | 0.95p | 574,115 |
| Mar 27, 2025 | 1.00p | 0.99p | 0.91p | 0.95p | 774,387 |
| Mar 25, 2025 | 1.00p | 1.00p | 0.93p | 1.00p | 681,367 |
| Mar 24, 2025 | 1.00p | 1.00p | 0.93p | 1.00p | 132,046 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.