Shares Magazine
0.95p+0.00 (+0.00%)28 Mar 2025, 14:15
Cobra Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.