Cobra Resources (COBR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cobra Resources

Date Open High Low Close* Volume
08/02/2019 0.85p 0.99p 0.81p 0.85p 409318
07/02/2019 0.80p 0.89p 0.80p 0.85p 32143
06/02/2019 0.80p 0.80p 0.80p 0.80p 0
05/02/2019 0.75p 0.89p 0.75p 0.80p 59212
04/02/2019 0.75p 0.75p 0.75p 0.75p 0
01/02/2019 0.75p 0.75p 0.75p 0.75p 0
31/01/2019 0.75p 0.75p 0.75p 0.75p 0
30/01/2019 0.75p 0.75p 0.75p 0.75p 0
29/01/2019 0.75p 0.75p 0.75p 0.75p 0
28/01/2019 0.90p 0.90p 0.75p 0.75p 301180
25/01/2019 0.90p 0.90p 0.90p 0.90p 0
24/01/2019 0.90p 0.90p 0.90p 0.90p 0
23/01/2019 0.90p 0.90p 0.90p 0.90p 0
22/01/2019 0.90p 0.90p 0.90p 0.90p 0
21/01/2019 0.90p 0.90p 0.90p 0.90p 0
18/01/2019 0.85p 0.90p 0.80p 0.90p 1000000
17/01/2019 0.85p 0.85p 0.85p 0.85p 0
16/01/2019 0.85p 0.85p 0.85p 0.85p 0
15/01/2019 0.85p 0.85p 0.85p 0.85p 0
14/01/2019 0.85p 0.85p 0.85p 0.85p 0
11/01/2019 0.85p 0.85p 0.85p 0.85p 0
10/01/2019 0.85p 0.85p 0.85p 0.85p 0
09/01/2019 0.85p 0.85p 0.85p 0.85p 0
08/01/2019 0.85p 0.85p 0.85p 0.85p 0
07/01/2019 0.85p 0.85p 0.85p 0.85p 0
04/01/2019 0.85p 0.85p 0.85p 0.85p 0
03/01/2019 0.85p 0.85p 0.85p 0.85p 0
02/01/2019 0.85p 0.85p 0.85p 0.85p 0
31/12/2018 0.85p 0.85p 0.85p 0.85p 0
28/12/2018 0.85p 0.85p 0.85p 0.85p 0
27/12/2018 0.85p 0.85p 0.85p 0.85p 0
24/12/2018 0.85p 1.05p 0.85p 0.85p 5644
21/12/2018 0.85p 0.85p 0.85p 0.85p 0
20/12/2018 0.95p 0.95p 0.85p 0.85p 50000
19/12/2018 0.95p 0.95p 0.95p 0.95p 0
18/12/2018 0.95p 0.95p 0.95p 0.95p 0
17/12/2018 1.00p 1.00p 0.95p 0.95p 0
14/12/2018 1.05p 1.05p 0.91p 1.00p 177932
13/12/2018 1.05p 1.05p 1.05p 1.05p 0
12/12/2018 1.20p 1.20p 1.03p 1.05p 111971
11/12/2018 1.20p 1.20p 1.15p 1.20p 15000
10/12/2018 1.20p 1.20p 1.03p 1.20p 55244
07/12/2018 0.85p 1.25p 0.85p 1.20p 1040236
06/12/2018 0.90p 0.90p 0.85p 0.85p 44504
05/12/2018 1.03p 1.03p 0.90p 0.90p 50000
04/12/2018 1.25p 1.25p 1.01p 1.03p 200000
03/12/2018 1.25p 1.25p 1.25p 1.25p 0
30/11/2018 1.10p 1.25p 1.05p 1.25p 100000
29/11/2018 1.10p 1.10p 1.10p 1.10p 0
28/11/2018 1.25p 1.25p 1.00p 1.10p 380041
27/11/2018 1.65p 1.65p 1.25p 1.25p 1668374
26/11/2018 1.65p 1.65p 1.65p 1.65p 0
23/11/2018 1.65p 1.65p 1.65p 1.65p 0
22/11/2018 1.65p 1.65p 1.65p 1.65p 0
21/11/2018 1.65p 1.65p 1.65p 1.65p 0
20/11/2018 1.65p 1.65p 1.65p 1.65p 0
19/11/2018 1.75p 1.75p 1.65p 1.65p 0
16/11/2018 1.75p 1.75p 1.75p 1.75p 0
15/11/2018 1.75p 1.75p 1.68p 1.75p 116500

*Close Price adjusted for both dividends and splits