Shares Magazine
3.56p-0.29 (-7.61%)05 Nov 2025, 15:07
Cobra Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 4.00p | 4.10p | 3.78p | 3.85p | 1,522,582 |
| Nov 3, 2025 | 4.05p | 4.15p | 3.90p | 4.05p | 2,527,674 |
| Oct 31, 2025 | 4.00p | 4.11p | 3.95p | 4.05p | 1,834,513 |
| Oct 30, 2025 | 4.05p | 4.20p | 3.90p | 4.00p | 1,974,174 |
| Oct 29, 2025 | 4.15p | 4.28p | 3.90p | 4.05p | 1,940,203 |
| Oct 28, 2025 | 4.15p | 4.17p | 4.05p | 4.15p | 938,351 |
| Oct 27, 2025 | 3.90p | 4.20p | 3.90p | 4.15p | 1,647,938 |
| Oct 24, 2025 | 4.15p | 4.31p | 3.80p | 4.08p | 2,246,508 |
| Oct 23, 2025 | 4.10p | 4.30p | 4.00p | 4.15p | 2,734,546 |
| Oct 22, 2025 | 4.40p | 4.50p | 4.00p | 4.10p | 4,303,938 |
| Oct 21, 2025 | 4.50p | 4.64p | 4.30p | 4.32p | 1,560,830 |
| Oct 20, 2025 | 4.60p | 4.90p | 4.04p | 4.50p | 3,471,023 |
| Oct 17, 2025 | 4.40p | 4.60p | 4.20p | 4.30p | 2,764,494 |
| Oct 16, 2025 | 4.45p | 4.70p | 4.20p | 4.55p | 1,659,661 |
| Oct 15, 2025 | 4.35p | 4.68p | 4.20p | 4.45p | 1,982,330 |
| Oct 14, 2025 | 4.25p | 5.00p | 4.10p | 4.20p | 6,721,970 |
| Oct 13, 2025 | 4.00p | 4.20p | 3.91p | 4.00p | 885,895 |
| Oct 10, 2025 | 4.00p | 4.20p | 3.92p | 4.00p | 302,609 |
| Oct 9, 2025 | 4.00p | 4.20p | 3.96p | 4.00p | 915,629 |
| Oct 8, 2025 | 3.85p | 4.20p | 3.80p | 4.00p | 1,103,278 |
| Oct 7, 2025 | 3.80p | 4.07p | 3.60p | 3.80p | 889,945 |
| Oct 6, 2025 | 3.80p | 4.00p | 3.60p | 3.80p | 629,792 |
| Oct 3, 2025 | 3.80p | 4.00p | 3.79p | 3.80p | 494,944 |
| Oct 2, 2025 | 3.80p | 3.98p | 3.74p | 3.80p | 993,632 |
| Oct 1, 2025 | 3.85p | 4.00p | 3.50p | 3.80p | 5,034,109 |
| Sep 30, 2025 | 4.05p | 4.10p | 3.70p | 3.85p | 1,210,194 |
| Sep 29, 2025 | 3.95p | 4.20p | 3.85p | 4.05p | 4,242,533 |
| Sep 26, 2025 | 3.85p | 4.10p | 3.70p | 3.90p | 2,465,102 |
| Sep 25, 2025 | 4.15p | 4.20p | 3.70p | 3.80p | 1,781,510 |
| Sep 24, 2025 | 4.25p | 4.50p | 4.00p | 4.10p | 731,931 |
| Sep 23, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 1,995,344 |
| Sep 22, 2025 | 3.90p | 4.46p | 3.80p | 4.25p | 5,472,599 |
| Sep 19, 2025 | 3.95p | 4.15p | 3.81p | 3.90p | 1,816,152 |
| Sep 18, 2025 | 3.80p | 4.00p | 3.66p | 3.95p | 5,194,017 |
| Sep 17, 2025 | 3.70p | 4.08p | 3.50p | 3.65p | 6,784,704 |
| Sep 16, 2025 | 3.60p | 3.70p | 3.30p | 3.50p | 7,554,888 |
| Sep 15, 2025 | 3.70p | 4.00p | 3.50p | 3.60p | 6,946,099 |
| Sep 12, 2025 | 4.10p | 4.20p | 3.50p | 3.70p | 7,684,009 |
| Sep 11, 2025 | 4.90p | 5.00p | 3.82p | 4.10p | 11,601,439 |
| Sep 10, 2025 | 4.75p | 4.90p | 4.52p | 4.75p | 5,260,585 |
| Sep 9, 2025 | 5.35p | 5.60p | 4.65p | 4.75p | 8,322,760 |
| Sep 8, 2025 | 5.80p | 6.00p | 5.18p | 5.35p | 5,409,335 |
| Sep 5, 2025 | 5.30p | 6.20p | 5.00p | 5.80p | 10,288,225 |
| Sep 4, 2025 | 4.15p | 5.50p | 4.20p | 5.30p | 8,553,049 |
| Sep 3, 2025 | 4.20p | 4.30p | 4.12p | 4.15p | 1,657,245 |
| Sep 2, 2025 | 4.25p | 4.48p | 4.10p | 4.32p | 2,687,998 |
| Sep 1, 2025 | 4.15p | 4.48p | 4.08p | 4.25p | 2,859,783 |
| Aug 29, 2025 | 4.15p | 4.40p | 4.02p | 4.15p | 5,649,489 |
| Aug 28, 2025 | 4.05p | 4.30p | 3.90p | 4.28p | 3,689,959 |
| Aug 27, 2025 | 3.90p | 4.20p | 3.80p | 4.05p | 4,921,261 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 373.96 | 19.55 |
| Metro Bank Holdings PLC | 116.46 | 6.84 |
| Bluefield Solar Income Fund Limited | 76.82 | 6.40 |
| Trainline PLC | 268.60 | 5.58 |
| Aston Martin Lagonda Global Holdings PLC | 61.05 | 4.54 |
| 4Imprint Group PLC | 3,350.00 | 4.36 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tp Icap Group PLC | 249.50 | -4.77 |
| W.A.G Payment Solutions PLC | 90.40 | -3.83 |
| Playtech PLC | 238.50 | -3.64 |
| Qinetiq Group PLC | 465.00 | -2.19 |
| Avon Technologies PLC | 1,886.00 | -1.87 |
| Oxford Biomedica PLC | 669.00 | -1.91 |