Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Cobra Resources (COBR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 1.18p | 1.25p | 1.10p | 1.18p | 337215 |
| 23/12/2024 | 1.18p | 1.22p | 1.10p | 1.18p | 330514 |
| 20/12/2024 | 1.18p | 1.18p | 1.14p | 1.18p | 132250 |
| 19/12/2024 | 1.20p | 1.20p | 1.16p | 1.18p | 817569 |
| 18/12/2024 | 1.20p | 1.24p | 1.20p | 1.20p | 495987 |
| 17/12/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 2702243 |
| 16/12/2024 | 1.18p | 1.24p | 1.15p | 1.20p | 6052083 |
| 13/12/2024 | 1.13p | 1.17p | 1.10p | 1.15p | 2305846 |
| 12/12/2024 | 1.13p | 1.14p | 1.13p | 1.13p | 20631 |
| 11/12/2024 | 1.10p | 1.20p | 1.08p | 1.13p | 6019645 |
| 10/12/2024 | 1.10p | 1.14p | 1.10p | 1.10p | 1098735 |
| 09/12/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 2206245 |
| 06/12/2024 | 1.05p | 1.12p | 1.00p | 1.10p | 9621774 |
| 05/12/2024 | 1.15p | 1.20p | 1.00p | 1.05p | 10511527 |
| 04/12/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 809391 |
| 03/12/2024 | 1.10p | 1.30p | 0.98p | 1.15p | 15731520 |
| 02/12/2024 | 1.10p | 1.18p | 1.00p | 1.00p | 930373 |
| 29/11/2024 | 1.15p | 1.18p | 1.00p | 1.10p | 2712716 |
| 28/11/2024 | 1.20p | 1.20p | 1.10p | 1.15p | 2119435 |
| 27/11/2024 | 1.20p | 1.25p | 1.19p | 1.20p | 709818 |
| 26/11/2024 | 1.20p | 1.24p | 1.13p | 1.20p | 3515185 |
| 25/11/2024 | 1.35p | 1.45p | 1.20p | 1.30p | 391958 |
| 22/11/2024 | 1.33p | 1.42p | 1.28p | 1.35p | 513903 |
| 21/11/2024 | 1.33p | 1.33p | 1.33p | 1.33p | 15283 |
| 20/11/2024 | 1.38p | 1.38p | 1.25p | 1.33p | 73015 |
| 19/11/2024 | 1.38p | 1.42p | 1.30p | 1.38p | 292649 |
| 18/11/2024 | 1.35p | 1.40p | 1.35p | 1.38p | 603022 |
| 15/11/2024 | 1.35p | 1.39p | 1.34p | 1.35p | 48784 |
| 14/11/2024 | 1.40p | 1.45p | 1.30p | 1.35p | 2457791 |
| 13/11/2024 | 1.40p | 1.45p | 1.40p | 1.40p | 133137 |
| 12/11/2024 | 1.28p | 1.45p | 1.25p | 1.40p | 4932334 |
| 11/11/2024 | 1.20p | 1.35p | 1.20p | 1.28p | 2504118 |
| 08/11/2024 | 1.15p | 1.25p | 1.14p | 1.20p | 1154825 |
| 07/11/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 235000 |
| 06/11/2024 | 1.25p | 1.30p | 1.13p | 1.15p | 862933 |
| 05/11/2024 | 1.25p | 1.29p | 1.20p | 1.25p | 874254 |
| 04/11/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 6602139 |
| 01/11/2024 | 1.20p | 1.24p | 1.16p | 1.20p | 1310000 |
| 31/10/2024 | 1.28p | 1.28p | 1.17p | 1.20p | 514339 |
| 30/10/2024 | 1.33p | 1.43p | 1.25p | 1.28p | 3425913 |
| 29/10/2024 | 1.33p | 1.34p | 1.26p | 1.33p | 126550 |
| 28/10/2024 | 1.33p | 1.40p | 1.25p | 1.33p | 467293 |
| 25/10/2024 | 1.33p | 1.37p | 1.33p | 1.33p | 50000 |
| 24/10/2024 | 1.33p | 1.50p | 1.28p | 1.33p | 779508 |
| 23/10/2024 | 1.40p | 1.40p | 1.32p | 1.33p | 888716 |
| 22/10/2024 | 1.40p | 1.42p | 1.32p | 1.40p | 761726 |
| 21/10/2024 | 1.40p | 1.45p | 1.36p | 1.40p | 2179299 |
| 18/10/2024 | 1.35p | 1.37p | 1.35p | 1.35p | 1125 |
| 17/10/2024 | 1.38p | 1.39p | 1.31p | 1.35p | 275577 |
| 16/10/2024 | 1.38p | 1.38p | 1.32p | 1.38p | 170000 |
| 15/10/2024 | 1.38p | 1.42p | 1.31p | 1.38p | 787670 |
| 14/10/2024 | 1.45p | 1.48p | 1.38p | 1.38p | 3309714 |
| 11/10/2024 | 1.45p | 1.50p | 1.45p | 1.45p | 231127 |
| 10/10/2024 | 1.45p | 1.48p | 1.41p | 1.45p | 1126710 |
| 09/10/2024 | 1.38p | 1.50p | 1.38p | 1.45p | 6043009 |
| 08/10/2024 | 1.38p | 1.45p | 1.27p | 1.38p | 2832015 |
| 07/10/2024 | 1.20p | 1.35p | 1.20p | 1.33p | 6517338 |
| 04/10/2024 | 1.18p | 1.25p | 1.10p | 1.20p | 1176575 |
| 03/10/2024 | 1.18p | 1.23p | 1.10p | 1.18p | 863776 |
| 02/10/2024 | 1.18p | 1.23p | 1.14p | 1.18p | 327144 |
| 01/10/2024 | 1.10p | 1.23p | 1.10p | 1.18p | 2995250 |
| 30/09/2024 | 1.08p | 1.08p | 1.01p | 1.08p | 425243 |
| 27/09/2024 | 1.08p | 1.09p | 1.01p | 1.08p | 217013 |
| 26/09/2024 | 1.08p | 1.15p | 1.00p | 1.08p | 56855 |
| 25/09/2024 | 1.00p | 1.15p | 1.00p | 1.08p | 3540150 |
| 24/09/2024 | 1.00p | 1.02p | 0.97p | 1.00p | 168000 |
| 23/09/2024 | 1.00p | 1.04p | 0.95p | 1.00p | 231344 |
| 20/09/2024 | 1.03p | 1.03p | 0.92p | 0.95p | 1446352 |
| 19/09/2024 | 1.03p | 1.03p | 0.98p | 1.03p | 250000 |
| 18/09/2024 | 0.95p | 1.05p | 0.90p | 1.03p | 1129961 |
| 17/09/2024 | 0.95p | 1.00p | 0.95p | 0.95p | 340300 |
| 16/09/2024 | 0.95p | 0.99p | 0.92p | 0.95p | 542283 |
| 13/09/2024 | 0.95p | 0.99p | 0.90p | 0.95p | 3156758 |
| 12/09/2024 | 0.95p | 1.00p | 0.94p | 0.95p | 210000 |
| 11/09/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 1929815 |
| 10/09/2024 | 0.95p | 0.98p | 0.91p | 0.95p | 3142532 |
| 09/09/2024 | 0.98p | 0.99p | 0.92p | 0.95p | 2000000 |
| 06/09/2024 | 0.98p | 0.99p | 0.95p | 0.98p | 1967545 |
| 05/09/2024 | 0.98p | 0.98p | 0.95p | 0.98p | 49729 |
| 04/09/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 724144 |
| 03/09/2024 | 0.98p | 1.00p | 0.95p | 0.98p | 259224 |
| 02/09/2024 | 1.03p | 1.05p | 0.95p | 0.98p | 1306929 |
| 30/08/2024 | 1.03p | 1.03p | 0.97p | 1.03p | 1627793 |
| 29/08/2024 | 1.03p | 1.04p | 1.01p | 1.03p | 888481 |
| 28/08/2024 | 1.00p | 1.09p | 0.90p | 1.05p | 8225871 |
| 27/08/2024 | 0.93p | 0.94p | 0.91p | 0.93p | 134764 |
| 23/08/2024 | 0.90p | 0.95p | 0.90p | 0.93p | 532000 |
| 22/08/2024 | 0.90p | 0.94p | 0.90p | 0.90p | 152905 |
| 21/08/2024 | 0.90p | 0.91p | 0.90p | 0.90p | 0 |
| 20/08/2024 | 0.90p | 0.94p | 0.90p | 0.90p | 115806 |
| 19/08/2024 | 0.90p | 0.95p | 0.88p | 0.90p | 219587 |
| 16/08/2024 | 0.90p | 0.94p | 0.88p | 0.90p | 209351 |
| 15/08/2024 | 0.88p | 0.92p | 0.87p | 0.90p | 1657140 |
| 14/08/2024 | 0.88p | 0.90p | 0.87p | 0.88p | 218057 |
| 13/08/2024 | 0.88p | 0.90p | 0.87p | 0.88p | 140555 |
| 12/08/2024 | 0.85p | 0.95p | 0.85p | 0.88p | 1436371 |
| 09/08/2024 | 0.85p | 0.89p | 0.85p | 0.85p | 439909 |
| 08/08/2024 | 0.85p | 0.86p | 0.85p | 0.85p | 139702 |
| 07/08/2024 | 0.85p | 0.87p | 0.81p | 0.85p | 337002 |
| 06/08/2024 | 0.83p | 0.89p | 0.83p | 0.85p | 1046012 |
| 05/08/2024 | 0.95p | 1.00p | 0.81p | 0.83p | 4645221 |
| 02/08/2024 | 0.95p | 0.98p | 0.95p | 0.95p | 152070 |
| 01/08/2024 | 0.93p | 0.98p | 0.90p | 0.95p | 1698843 |
| 31/07/2024 | 0.93p | 0.95p | 0.92p | 0.93p | 767737 |
| 30/07/2024 | 1.00p | 1.01p | 0.92p | 0.93p | 2325595 |
| 29/07/2024 | 1.00p | 1.00p | 0.95p | 1.00p | 24234 |
| 26/07/2024 | 0.98p | 1.00p | 0.98p | 1.00p | 524619 |
| 25/07/2024 | 0.98p | 0.98p | 0.96p | 0.98p | 70000 |
| 24/07/2024 | 0.98p | 0.99p | 0.96p | 0.98p | 776969 |
| 23/07/2024 | 1.03p | 1.05p | 0.98p | 0.98p | 4628505 |
| 22/07/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 327555 |
| 19/07/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 201056 |
| 18/07/2024 | 1.03p | 1.04p | 1.00p | 1.03p | 67950 |
| 17/07/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 597675 |
| 16/07/2024 | 1.03p | 1.05p | 1.03p | 1.03p | 151534 |
| 15/07/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 98808 |
| 12/07/2024 | 1.03p | 1.10p | 1.00p | 1.03p | 1484242 |
| 11/07/2024 | 1.00p | 1.04p | 0.80p | 1.03p | 12686550 |
| 10/07/2024 | 1.05p | 1.05p | 0.96p | 0.98p | 4394085 |
| 09/07/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1595730 |
| 08/07/2024 | 1.05p | 1.06p | 1.00p | 1.05p | 380946 |
| 05/07/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 575000 |
| 04/07/2024 | 1.05p | 1.07p | 0.98p | 1.05p | 66987 |
| 03/07/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 168422 |
| 02/07/2024 | 1.15p | 1.20p | 1.00p | 1.05p | 2231053 |
| 01/07/2024 | 1.18p | 1.20p | 1.10p | 1.15p | 866551 |
| 28/06/2024 | 1.18p | 1.18p | 1.13p | 1.18p | 87442 |
| 27/06/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 622308 |
| 26/06/2024 | 1.15p | 1.19p | 1.15p | 1.18p | 1049170 |
| 25/06/2024 | 1.15p | 1.17p | 1.10p | 1.15p | 64003 |
| 24/06/2024 | 1.15p | 1.17p | 1.15p | 1.15p | 86612 |
| 21/06/2024 | 1.15p | 1.17p | 1.15p | 1.15p | 365853 |
| 20/06/2024 | 1.18p | 1.19p | 1.15p | 1.15p | 1066679 |
| 19/06/2024 | 1.20p | 1.20p | 1.16p | 1.18p | 450000 |
| 18/06/2024 | 1.18p | 1.24p | 1.16p | 1.20p | 677009 |
| 17/06/2024 | 1.15p | 1.16p | 1.10p | 1.15p | 382975 |
| 14/06/2024 | 1.15p | 1.20p | 1.11p | 1.15p | 752373 |
| 13/06/2024 | 1.20p | 1.20p | 1.12p | 1.15p | 510375 |
| 12/06/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 938404 |
| 11/06/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 29415 |
| 10/06/2024 | 1.20p | 1.22p | 1.15p | 1.20p | 474489 |
| 07/06/2024 | 1.25p | 1.25p | 1.15p | 1.15p | 756977 |
| 06/06/2024 | 1.25p | 1.25p | 1.19p | 1.19p | 620000 |
| 05/06/2024 | 1.28p | 1.28p | 1.25p | 1.25p | 436129 |
| 04/06/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 404980 |
| 03/06/2024 | 1.30p | 1.30p | 1.25p | 1.28p | 1486112 |
| 31/05/2024 | 1.33p | 1.35p | 1.26p | 1.30p | 1505331 |
| 30/05/2024 | 1.33p | 1.36p | 1.26p | 1.33p | 3377270 |
| 29/05/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 805310 |
| 28/05/2024 | 1.28p | 1.32p | 1.25p | 1.30p | 605407 |
| 24/05/2024 | 1.30p | 1.30p | 1.24p | 1.24p | 3654144 |
| 23/05/2024 | 1.30p | 1.30p | 1.27p | 1.30p | 1770863 |
| 22/05/2024 | 1.30p | 1.35p | 1.25p | 1.28p | 2803174 |
| 21/05/2024 | 1.25p | 1.35p | 1.25p | 1.30p | 3303690 |
| 20/05/2024 | 1.15p | 1.30p | 1.15p | 1.30p | 4990550 |
| 17/05/2024 | 1.15p | 1.18p | 1.15p | 1.15p | 11000 |
| 16/05/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 6795 |
| 15/05/2024 | 1.08p | 1.19p | 1.07p | 1.15p | 2951413 |
| 14/05/2024 | 1.08p | 1.15p | 1.07p | 1.08p | 1177963 |
| 13/05/2024 | 1.08p | 1.15p | 1.00p | 1.08p | 519654 |
| 10/05/2024 | 1.05p | 1.13p | 1.05p | 1.08p | 1177699 |
| 09/05/2024 | 1.03p | 1.10p | 1.02p | 1.05p | 2950323 |
| 08/05/2024 | 1.05p | 1.08p | 1.05p | 1.05p | 190000 |
| 07/05/2024 | 1.08p | 1.08p | 1.00p | 1.00p | 1542441 |
| 03/05/2024 | 1.08p | 1.09p | 1.06p | 1.08p | 574430 |
| 02/05/2024 | 1.13p | 1.15p | 1.06p | 1.08p | 672561 |
| 01/05/2024 | 1.18p | 1.20p | 1.11p | 1.13p | 2124712 |
| 30/04/2024 | 1.23p | 1.30p | 1.11p | 1.18p | 2096622 |
| 29/04/2024 | 1.18p | 1.26p | 1.14p | 1.23p | 2296973 |
| 26/04/2024 | 1.05p | 1.23p | 1.05p | 1.18p | 3236319 |
| 25/04/2024 | 1.03p | 1.10p | 0.95p | 1.03p | 89951 |
| 24/04/2024 | 1.03p | 1.08p | 1.03p | 1.03p | 200000 |
| 23/04/2024 | 1.03p | 1.10p | 1.03p | 1.03p | 295220 |
| 22/04/2024 | 1.05p | 1.05p | 1.00p | 1.04p | 893783 |
| 19/04/2024 | 1.10p | 1.10p | 1.00p | 1.05p | 384636 |
| 18/04/2024 | 1.05p | 1.07p | 1.02p | 1.05p | 351067 |
| 17/04/2024 | 1.05p | 1.07p | 1.01p | 1.05p | 504278 |
| 16/04/2024 | 1.05p | 1.07p | 1.05p | 1.05p | 738466 |
| 15/04/2024 | 1.13p | 1.13p | 1.00p | 1.05p | 1725729 |
| 12/04/2024 | 1.13p | 1.13p | 1.07p | 1.13p | 229980 |
| 11/04/2024 | 1.13p | 1.13p | 1.10p | 1.13p | 30000 |
| 10/04/2024 | 1.00p | 1.18p | 0.98p | 1.13p | 5614350 |
| 09/04/2024 | 1.00p | 1.04p | 0.96p | 1.00p | 347925 |
| 08/04/2024 | 0.95p | 1.05p | 0.93p | 1.00p | 3660624 |
| 05/04/2024 | 0.95p | 1.00p | 0.95p | 0.95p | 121052 |
| 04/04/2024 | 0.95p | 0.95p | 0.93p | 0.95p | 0 |
| 03/04/2024 | 0.95p | 1.00p | 0.93p | 0.95p | 1167929 |
| 02/04/2024 | 1.05p | 1.10p | 0.90p | 0.95p | 4935072 |
| 28/03/2024 | 1.03p | 1.10p | 1.00p | 1.05p | 3814162 |
| 27/03/2024 | 1.15p | 1.20p | 1.00p | 1.03p | 4164440 |
| 26/03/2024 | 1.15p | 1.25p | 1.08p | 1.20p | 3945442 |
| 25/03/2024 | 1.05p | 1.50p | 1.05p | 1.20p | 28946270 |
| 22/03/2024 | 0.98p | 1.09p | 0.95p | 1.03p | 738671 |
| 21/03/2024 | 0.98p | 1.05p | 0.90p | 0.98p | 312634 |
| 20/03/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 262811 |
| 19/03/2024 | 0.98p | 0.98p | 0.90p | 0.98p | 5832129 |
| 18/03/2024 | 0.98p | 0.98p | 0.96p | 0.98p | 40005 |
| 15/03/2024 | 0.98p | 1.04p | 0.94p | 0.98p | 2554934 |
| 14/03/2024 | 0.98p | 0.99p | 0.94p | 0.98p | 455777 |
| 13/03/2024 | 0.98p | 1.00p | 0.96p | 0.98p | 262777 |
*Close Price adjusted for both dividends and splits