Cobra Resources Plc COBR
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 3,60-0,15 (-%4,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3,60 | -%5,26 | GBp 3,80 | GBp 3,80 | GBp 3,60 | 8,21K |
| 2026-09-30 | GBp 3,80 | +%2,70 | GBp 3,70 | GBp 3,85 | GBp 3,50 | 5,34M |
| 2026-09-29 | GBp 3,70 | -%7,50 | GBp 3,85 | GBp 4,00 | GBp 3,63 | 2,21M |
| 2026-09-28 | GBp 4,00 | +%1,27 | GBp 3,95 | GBp 4,00 | GBp 3,70 | 1,69M |
| 2026-09-25 | GBp 3,95 | -%1,25 | GBp 3,95 | GBp 4,00 | GBp 3,90 | 315,07K |
| 2026-09-24 | GBp 4,00 | %0,00 | GBp 4,20 | GBp 4,30 | GBp 3,90 | 2,38M |
| 2026-09-23 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,08 | GBp 3,97 | 194,25K |
| 2026-09-22 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,09 | GBp 4,00 | 453,00K |
| 2026-09-21 | GBp 4,00 | -%6,98 | GBp 4,15 | GBp 4,30 | GBp 3,95 | 1,24M |
| 2026-09-18 | GBp 4,30 | +%3,61 | GBp 4,15 | GBp 4,30 | GBp 4,00 | 829,35K |
| 2026-09-17 | GBp 4,15 | +%3,75 | GBp 4,00 | GBp 4,40 | GBp 4,09 | 2,25M |
| 2026-09-16 | GBp 4,00 | -%3,61 | GBp 4,20 | GBp 4,18 | GBp 3,95 | 2,50M |
| 2026-09-15 | GBp 4,15 | -%2,35 | GBp 4,40 | GBp 4,44 | GBp 4,10 | 1,22M |
| 2026-09-14 | GBp 4,25 | -%6,59 | GBp 4,65 | GBp 4,80 | GBp 4,25 | 709,31K |
| 2026-09-11 | GBp 4,55 | -%1,09 | GBp 4,55 | GBp 4,50 | GBp 4,40 | 976,50K |
| 2026-09-10 | GBp 4,60 | -%11,20 | GBp 4,55 | GBp 4,80 | GBp 4,32 | 2,85M |
| 2026-09-09 | GBp 5,18 | +%15,11 | GBp 4,55 | GBp 5,20 | GBp 4,40 | 7,56M |
| 2026-09-08 | GBp 4,50 | +%4,65 | GBp 4,30 | GBp 4,70 | GBp 4,30 | 1,79M |
| 2026-09-07 | GBp 4,30 | +%4,88 | GBp 4,10 | GBp 4,40 | GBp 4,00 | 2,06M |
| 2026-09-04 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,17 | GBp 4,00 | 2,73M |
| 2026-09-03 | GBp 4,10 | +%1,23 | GBp 4,05 | GBp 4,20 | GBp 4,05 | 1,04M |
| 2026-09-02 | GBp 4,05 | +%1,25 | GBp 4,00 | GBp 4,05 | GBp 3,90 | 1,23M |
| 2026-09-01 | GBp 4,00 | -%2,44 | GBp 4,10 | GBp 4,20 | GBp 3,96 | 1,37M |
| 2026-08-28 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,16 | GBp 4,06 | 857,36K |
| 2026-08-27 | GBp 4,10 | %0,00 | GBp 4,20 | GBp 4,20 | GBp 4,00 | 1,23M |
| 2026-08-26 | GBp 4,10 | -%3,53 | GBp 4,25 | GBp 4,30 | GBp 4,10 | 2,46M |
| 2026-08-25 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,24 | GBp 4,10 | 507,79K |
| 2026-08-24 | GBp 4,25 | +%3,66 | GBp 4,25 | GBp 4,24 | GBp 4,10 | 934,10K |
| 2026-08-21 | GBp 4,10 | -%3,53 | GBp 4,25 | GBp 4,28 | GBp 4,10 | 1,02M |
| 2026-08-20 | GBp 4,25 | -%3,41 | GBp 4,25 | GBp 4,40 | GBp 4,10 | 319,92K |
| 2026-08-19 | GBp 4,40 | +%3,53 | GBp 4,25 | GBp 4,40 | GBp 4,10 | 1,33M |
| 2026-08-18 | GBp 4,25 | -%3,41 | GBp 4,25 | GBp 4,40 | GBp 4,15 | 2,08M |
| 2026-08-17 | GBp 4,40 | +%6,02 | GBp 4,15 | GBp 4,40 | GBp 4,13 | 997,07K |
| 2026-08-14 | GBp 4,15 | +%6,41 | GBp 4,05 | GBp 4,30 | GBp 3,90 | 453,61K |
| 2026-08-13 | GBp 3,90 | -%2,50 | GBp 4,00 | GBp 4,18 | GBp 3,90 | 416,32K |
| 2026-08-12 | GBp 4,00 | -%2,44 | GBp 3,95 | GBp 4,10 | GBp 3,80 | 1,68M |
| 2026-08-11 | GBp 4,10 | +%2,50 | GBp 4,00 | GBp 4,10 | GBp 3,80 | 372,20K |
| 2026-08-10 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,30 | GBp 3,91 | 1,72M |
| 2026-08-07 | GBp 4,00 | +%2,56 | GBp 3,90 | GBp 4,06 | GBp 3,80 | 1,73M |
| 2026-08-06 | GBp 3,90 | -%1,27 | GBp 3,95 | GBp 4,00 | GBp 3,80 | 2,15M |
| 2026-08-05 | GBp 3,95 | -%1,25 | GBp 4,00 | GBp 4,03 | GBp 3,91 | 982,66K |
| 2026-08-04 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,06 | GBp 3,90 | 779,66K |
| 2026-08-03 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,10 | GBp 3,91 | 3,14M |
| 2026-07-31 | GBp 4,00 | +%2,56 | GBp 3,90 | GBp 4,08 | GBp 3,80 | 1,14M |
| 2026-07-30 | GBp 3,90 | -%2,50 | GBp 3,85 | GBp 4,00 | GBp 3,70 | 2,94M |
| 2026-07-29 | GBp 4,00 | +%1,27 | GBp 4,00 | GBp 4,05 | GBp 3,84 | 1,32M |
| 2026-07-28 | GBp 3,95 | -%5,95 | GBp 4,05 | GBp 4,20 | GBp 3,90 | 3,42M |
| 2026-07-27 | GBp 4,20 | +%3,70 | GBp 4,05 | GBp 4,20 | GBp 4,00 | 635,49K |
| 2026-07-24 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,14 | GBp 4,00 | 432,00K |
| 2026-07-23 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,20 | GBp 4,01 | 523,73K |
| 2026-07-22 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,18 | GBp 3,99 | 1,04M |
| 2026-07-21 | GBp 4,05 | -%1,22 | GBp 4,00 | GBp 4,20 | GBp 3,90 | 1,70M |
| 2026-07-20 | GBp 4,10 | +%5,13 | GBp 3,90 | GBp 4,10 | GBp 3,84 | 4,89M |
| 2026-07-17 | GBp 3,90 | -%4,88 | GBp 4,10 | GBp 4,15 | GBp 3,71 | 5,58M |
| 2026-07-16 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,20 | GBp 4,00 | 420,40K |
| 2026-07-15 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,20 | GBp 4,01 | 998,79K |
| 2026-07-14 | GBp 4,10 | +%2,50 | GBp 4,05 | GBp 4,19 | GBp 3,95 | 3,08M |
| 2026-07-13 | GBp 4,00 | -%4,76 | GBp 4,20 | GBp 4,40 | GBp 4,00 | 5,65M |
| 2026-07-10 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 4,29 | GBp 4,16 | 617,74K |
| 2026-07-09 | GBp 4,20 | -%2,33 | GBp 4,30 | GBp 4,27 | GBp 4,11 | 2,04M |
| 2026-07-08 | GBp 4,30 | +%2,38 | GBp 4,20 | GBp 4,50 | GBp 4,10 | 975,18K |
| 2026-07-07 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 4,40 | GBp 4,07 | 130,75K |
| 2026-07-06 | GBp 4,20 | +%1,20 | GBp 4,15 | GBp 4,40 | GBp 4,06 | 2,16M |
| 2026-07-03 | GBp 4,15 | +%1,22 | GBp 4,10 | GBp 4,26 | GBp 4,06 | 1,64M |
| 2026-07-02 | GBp 4,10 | -%4,65 | GBp 4,30 | GBp 4,40 | GBp 4,00 | 3,08M |
| 2026-07-01 | GBp 4,30 | -%1,15 | GBp 4,35 | GBp 4,34 | GBp 4,22 | 892,02K |
| 2026-06-30 | GBp 4,35 | -%3,33 | GBp 4,35 | GBp 4,50 | GBp 4,20 | 1,28M |
| 2026-06-29 | GBp 4,50 | +%3,45 | GBp 4,35 | GBp 4,50 | GBp 4,20 | 492,04K |
| 2026-06-26 | GBp 4,35 | -%2,25 | GBp 4,45 | GBp 4,36 | GBp 4,20 | 1,33M |
| 2026-06-25 | GBp 4,45 | %0,00 | GBp 4,45 | GBp 4,48 | GBp 4,36 | 352,58K |
| 2026-06-24 | GBp 4,45 | %0,00 | GBp 4,55 | GBp 4,60 | GBp 4,30 | 1,18M |
| 2026-06-23 | GBp 4,45 | %0,00 | GBp 4,45 | GBp 4,60 | GBp 4,30 | 645,62K |
| 2026-06-22 | GBp 4,45 | +%3,49 | GBp 4,30 | GBp 4,50 | GBp 4,18 | 2,99M |
| 2026-06-19 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,32 | GBp 4,32 | 1,00K |
| 2026-06-18 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,34 | GBp 4,18 | 682,65K |
| 2026-06-17 | GBp 4,30 | -%1,15 | GBp 4,35 | GBp 4,36 | GBp 4,20 | 298,28K |
| 2026-06-16 | GBp 4,35 | +%1,16 | GBp 4,30 | GBp 4,50 | GBp 4,10 | 548,81K |
| 2026-06-15 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,50 | GBp 4,27 | 673,62K |
| 2026-06-12 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,39 | GBp 4,26 | 1,37M |
| 2026-06-11 | GBp 4,30 | -%4,44 | GBp 4,30 | GBp 4,36 | GBp 4,10 | 547,79K |
| 2026-06-10 | GBp 4,50 | +%4,65 | GBp 4,30 | GBp 4,50 | GBp 4,10 | 1,12M |
| 2026-06-09 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,50 | GBp 4,10 | 609,18K |
| 2026-06-08 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,50 | GBp 4,10 | 2,94M |
| 2026-06-05 | GBp 4,30 | +%4,88 | GBp 4,30 | GBp 4,38 | GBp 4,10 | 781,23K |
| 2026-06-04 | GBp 4,10 | -%6,82 | GBp 4,40 | GBp 4,41 | GBp 4,10 | 940,61K |
| 2026-06-03 | GBp 4,40 | -%1,12 | GBp 4,45 | GBp 4,60 | GBp 4,30 | 313,23K |
| 2026-06-02 | GBp 4,45 | %0,00 | GBp 4,45 | GBp 4,55 | GBp 4,32 | 682,34K |
| 2026-06-01 | GBp 4,45 | -%1,11 | GBp 4,55 | GBp 4,69 | GBp 4,32 | 710,30K |
| 2026-05-29 | GBp 4,50 | %0,00 | GBp 4,50 | GBp 4,60 | GBp 4,40 | 1,21M |
| 2026-05-28 | GBp 4,50 | %0,00 | GBp 4,35 | GBp 4,60 | GBp 4,41 | 645,45K |