
Cobra Resources Plc (COBR)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 1.15 | 1.15 | 1.06 | 330214 | 1.1472745 | DE |
4 | 0.1 | 9.52380952381 | 1.05 | 1.25 | 1.05 | 1149026 | 1.13783508 | DE |
12 | -0.05 | -4.16666666667 | 1.2 | 1.25 | 1 | 1917267 | 1.12083993 | DE |
26 | 0.25 | 27.7777777778 | 0.9 | 1.45 | 0.9 | 1607885 | 1.15894042 | DE |
52 | 0.2 | 21.0526315789 | 0.95 | 1.45 | 0.825 | 1659372 | 1.12263769 | DE |
156 | -1.75 | -60.3448275862 | 2.9 | 3.15 | 0.775 | 1169067 | 1.45924933 | DE |
260 | -0.675 | -36.9863013699 | 1.825 | 3.8 | 0.675 | 2290124 | 2.00792321 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 679074 |
1739813400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 364109 |
1739554200 | 1.15 | 0.09 | 8.49 | 1.15 | 1.15 | 1.15 | 557888 |
1739467800 | 1.06 | -0.09 | -7.83 | 1.15 | 1.15 | 1.06 | 50000 |
1739381400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
1739295000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 277614 |
1739208600 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 695326 |
1738949400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 92786 |
1738863000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 791675 |
1738776600 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 1810165 |
1738690200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 17000 |
1738603800 | 1.15 | 0.01 | 0.88 | 1.125 | 1.15 | 1.125 | 2169969 |
1738344600 | 1.1399999 | 0.01 | 1.33 | 1.125 | 1.15 | 1.125 | 2454651 |
1738258200 | 1.125 | -0.07 | -5.46 | 1.15 | 1.15 | 1.125 | 380437 |
1738171800 | 1.19 | 0.04 | 3.48 | 1.15 | 1.19 | 1.15 | 272490 |
1738085400 | 1.15 | 0.05 | 4.55 | 1.125 | 1.25 | 1.125 | 10657693 |
1737999000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 395585 |
1737739800 | 1.1 | 0.05 | 4.76 | 1.075 | 1.1 | 1.075 | 680374 |
1737653400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 318106 |
1737567000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 315587 |
1737480600 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1.05 | 1254680 |
1737394200 | 1.075 | 0.02 | 2.38 | 1.05 | 1.075 | 1.05 | 1417240 |
1737135000 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1.05 | 181960 |
1737048600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 850000 |
1736962200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 42165 |
1736875800 | 1.075 | -0.08 | -6.52 | 1.15 | 1.15 | 1.075 | 1651281 |
1736789400 | 1.15 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 2205309 |
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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約