Cobra Resources Plc (COBR)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 4.54545454545 | 1.1 | 1.2 | 1.1 | 577366 | 1.12865367 | DE |
| 4 | -0.025 | -2.12765957447 | 1.175 | 1.2 | 1.075 | 997516 | 1.16644078 | DE |
| 12 | -0.25 | -17.8571428571 | 1.4 | 1.45 | 1 | 2019803 | 1.1731823 | DE |
| 26 | 0.125 | 12.1951219512 | 1.025 | 1.45 | 0.825 | 1574146 | 1.13568728 | DE |
| 52 | 0.075 | 6.97674418605 | 1.075 | 1.45 | 0.825 | 1633814 | 1.11649362 | DE |
| 156 | -0.4 | -25.8064516129 | 1.55 | 3.15 | 0.775 | 1216589 | 1.52276228 | DE |
| 260 | -0.1 | -8 | 1.25 | 3.8 | 0.675 | 2325460 | 2.00542282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 555418 |
| 1736443800 | 1.15 | 0.02 | 2.22 | 1.15 | 1.15 | 1.15 | 321002 |
| 1736357400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 482065 |
| 1736271000 | 1.125 | 0.02 | 2.27 | 1.1 | 1.125 | 1.1 | 1073826 |
| 1736184600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 454519 |
| 1735925400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 71000 |
| 1735839000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 7000 |
| 1735666200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 100000 |
| 1735579800 | 1.075 | -0.08 | -6.52 | 1.15 | 1.15 | 1.075 | 2048429 |
| 1735320600 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 976644 |
| 1735061400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 337215 |
| 1734975000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 330514 |
| 1734715800 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 132250 |
| 1734629400 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 817569 |
| 1734543000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 495987 |
| 1734456600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 2702243 |
| 1734370200 | 1.2 | 0.05 | 4.35 | 1.175 | 1.2 | 1.175 | 6052083 |
| 1734111000 | 1.15 | 0.02 | 2.22 | 1.125 | 1.15 | 1.125 | 2305846 |
| 1734024600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 20631 |
| 1733938200 | 1.125 | 0.02 | 2.27 | 1.1 | 1.175 | 1.075 | 6019645 |
| 1733851800 | 1.1 | 0 | 0.00 | 1.1 | 1.15 | 1.1 | 1098735 |
| 1733765400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 2206245 |
| 1733506200 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.05 | 9621774 |
| 1733419800 | 1.05 | -0.1 | -8.70 | 1.15 | 1.2 | 1.05 | 16707179 |
| 1733333400 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 809391 |
| 1733247000 | 1.15 | 0.15 | 15.00 | 1.1 | 1.25 | 1.1 | 15731520 |
| 1733160600 | 1 | -0.1 | -9.09 | 1.1 | 1.1 | 1 | 930373 |
| 1732901400 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 3462716 |
| 1732815000 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 2119435 |
| 1732728600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 709818 |
| 1732642200 | 1.2 | -0.1 | -7.69 | 1.2 | 1.2 | 1.175 | 4229185 |
| 1732555800 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 391958 |
| 1732296600 | 1.35 | 0.03 | 1.89 | 1.325 | 1.35 | 1.325 | 513903 |
| 1732210200 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 15283 |
| 1732123800 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.325 | 73015 |
| 1732037400 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 292649 |
| 1731951000 | 1.375 | 0.02 | 1.85 | 1.35 | 1.375 | 1.35 | 603022 |
| 1731691800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 48784 |
| 1731605400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 2457791 |
| 1731519000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 133137 |
| 1731432600 | 1.4 | 0.13 | 9.80 | 1.275 | 1.45 | 1.275 | 4932334 |
| 1731346200 | 1.275 | 0.08 | 6.25 | 1.2 | 1.275 | 1.2 | 2504118 |
| 1731087000 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 1154825 |
| 1731000600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 235000 |
| 1730914200 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.15 | 862933 |
| 1730827800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 874254 |
| 1730741400 | 1.25 | 0.05 | 4.17 | 1.25 | 1.25 | 1.25 | 6602139 |
| 1730482200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 1310000 |
| 1730395800 | 1.2 | -0.08 | -5.88 | 1.275 | 1.275 | 1.2 | 514339 |
| 1730309400 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 3425913 |
| 1730223000 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 126550 |
| 1730136600 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 467293 |
| 1729873800 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 50000 |
| 1729787400 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 779508 |
| 1729701000 | 1.325 | -0.08 | -5.36 | 1.4 | 1.4 | 1.325 | 888716 |
| 1729614600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 761726 |
| 1729528200 | 1.4 | 0.05 | 3.70 | 1.4 | 1.4 | 1.4 | 2179299 |
| 1729269000 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.35 | 1125 |
| 1729182600 | 1.35 | -0.03 | -1.82 | 1.375 | 1.375 | 1.35 | 275577 |
| 1729096200 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 170000 |
| 1729009800 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 787670 |
| 1728923400 | 1.375 | -0.08 | -5.17 | 1.45 | 1.45 | 1.375 | 3309714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
