Cobham (COB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cobham

Date Open High Low Close* Volume
17/01/2020 164.60p 164.50p 164.50p 164.50p 0
16/01/2020 164.60p 164.60p 164.50p 164.50p 30759072
15/01/2020 164.60p 164.85p 164.00p 164.55p 31450252
14/01/2020 164.45p 164.95p 164.45p 164.50p 6055908
13/01/2020 164.40p 164.55p 164.40p 164.45p 5744422
10/01/2020 164.40p 164.55p 164.35p 164.45p 7207560
09/01/2020 164.50p 164.60p 164.40p 164.50p 52118512
08/01/2020 164.50p 164.55p 164.40p 164.45p 9102985
07/01/2020 164.40p 164.55p 164.40p 164.40p 2206433
06/01/2020 164.45p 164.50p 164.35p 164.40p 9414382
03/01/2020 164.45p 164.45p 164.25p 164.40p 2745757
02/01/2020 164.25p 164.60p 164.25p 164.40p 3883028
31/12/2019 164.40p 164.40p 164.20p 164.25p 3141889
30/12/2019 164.15p 164.35p 164.15p 164.20p 3616575
27/12/2019 164.25p 164.35p 164.15p 164.20p 5635672
24/12/2019 164.40p 164.40p 164.30p 164.35p 1081402
23/12/2019 164.50p 165.14p 164.14p 164.35p 9635712
20/12/2019 163.80p 163.85p 163.65p 163.70p 7074661
19/12/2019 163.70p 163.90p 163.65p 163.90p 4230901
18/12/2019 159.65p 163.75p 159.65p 163.70p 7420896
17/12/2019 163.75p 163.85p 163.50p 163.65p 22585470
16/12/2019 164.00p 164.00p 163.40p 163.70p 24819352
13/12/2019 163.50p 163.80p 162.90p 163.40p 43432376
12/12/2019 158.00p 158.80p 157.25p 157.50p 6842074
11/12/2019 158.75p 158.90p 157.50p 158.00p 28816436
10/12/2019 159.45p 159.70p 157.90p 159.00p 11153317
09/12/2019 159.00p 160.15p 159.00p 159.20p 8097981
06/12/2019 155.20p 160.16p 155.20p 159.50p 10287886
05/12/2019 157.00p 159.00p 157.00p 158.50p 6834537
04/12/2019 157.00p 158.20p 156.90p 158.10p 12372178
03/12/2019 158.00p 158.10p 156.90p 157.00p 7024803
02/12/2019 158.00p 159.25p 157.80p 157.80p 15825044
29/11/2019 158.90p 158.90p 158.20p 158.20p 5534072
28/11/2019 159.00p 159.50p 158.79p 158.90p 4419206
27/11/2019 158.90p 159.05p 158.45p 158.75p 4527841
26/11/2019 158.70p 159.05p 158.20p 158.90p 8905259
25/11/2019 160.00p 160.00p 158.40p 158.75p 5810429
22/11/2019 159.70p 159.70p 158.75p 159.25p 4927981
21/11/2019 156.30p 159.70p 156.30p 158.85p 17261672
20/11/2019 158.00p 160.65p 158.00p 159.50p 13765064
19/11/2019 161.00p 162.00p 160.40p 160.65p 38690276
18/11/2019 156.95p 156.95p 154.45p 154.80p 4435512
15/11/2019 155.30p 155.30p 154.15p 154.35p 3458551
14/11/2019 154.95p 155.20p 154.50p 154.75p 2609481
13/11/2019 157.95p 157.95p 154.65p 155.10p 2704066
12/11/2019 156.00p 156.00p 154.55p 155.10p 2122329
11/11/2019 153.85p 155.90p 153.34p 155.05p 3719393
08/11/2019 155.00p 156.15p 154.40p 155.00p 5324089
07/11/2019 160.00p 160.00p 155.50p 155.50p 6992157
06/11/2019 159.45p 159.45p 156.25p 156.40p 6541435
05/11/2019 158.50p 160.00p 156.45p 156.70p 9568391
04/11/2019 160.00p 160.60p 159.00p 159.85p 5193872
01/11/2019 159.00p 159.00p 157.20p 158.50p 11888271
31/10/2019 158.50p 159.25p 157.80p 157.80p 21567008
30/10/2019 158.70p 159.00p 157.08p 158.70p 3210567
29/10/2019 160.00p 160.00p 157.85p 158.65p 5438895
28/10/2019 158.00p 159.00p 158.00p 158.85p 5268057
25/10/2019 158.65p 159.65p 158.50p 159.00p 7431926
24/10/2019 157.50p 159.20p 157.50p 159.00p 9462260
23/10/2019 157.00p 158.25p 157.00p 157.90p 9610641
22/10/2019 157.50p 158.10p 157.10p 157.25p 5479644
21/10/2019 158.10p 158.10p 156.30p 157.35p 6187903
18/10/2019 155.75p 156.90p 155.75p 156.30p 10980862
17/10/2019 156.00p 158.25p 156.00p 156.20p 12313045
16/10/2019 156.15p 156.50p 155.25p 156.50p 11394822
15/10/2019 153.40p 157.15p 153.40p 156.00p 7798799
14/10/2019 156.15p 156.15p 154.65p 155.95p 3091611
11/10/2019 154.00p 156.15p 154.00p 155.75p 10559772
10/10/2019 157.30p 157.35p 155.45p 155.55p 8569327
09/10/2019 157.10p 157.25p 156.70p 157.15p 4627760
08/10/2019 157.80p 158.75p 156.55p 157.10p 5285959
07/10/2019 158.00p 158.00p 156.60p 156.85p 3215495
04/10/2019 158.25p 158.80p 157.85p 157.90p 8767320
03/10/2019 158.50p 158.70p 158.05p 158.50p 7151725
02/10/2019 157.00p 158.60p 157.00p 158.30p 5791747
01/10/2019 157.40p 158.00p 156.50p 157.70p 15457660
30/09/2019 158.00p 158.00p 156.75p 156.85p 7697091
27/09/2019 158.00p 158.00p 157.25p 157.45p 5931698
26/09/2019 158.50p 158.50p 157.15p 157.75p 9743831
25/09/2019 159.00p 159.25p 158.10p 158.25p 9190704
24/09/2019 158.55p 159.85p 158.55p 159.00p 9109952
23/09/2019 159.85p 160.00p 159.40p 159.80p 4222582
20/09/2019 159.80p 160.00p 159.50p 159.80p 10862095
19/09/2019 159.50p 160.30p 159.35p 159.40p 15929151
18/09/2019 159.40p 160.00p 158.20p 159.80p 19805644
17/09/2019 161.25p 161.30p 160.35p 160.50p 27235224
16/09/2019 161.00p 162.45p 160.70p 161.20p 28350576
13/09/2019 157.00p 159.95p 155.60p 159.75p 6586807
12/09/2019 160.00p 160.00p 154.80p 156.30p 9517342
11/09/2019 156.00p 159.40p 155.85p 158.50p 10251363
10/09/2019 159.50p 160.00p 155.40p 156.60p 12215018
09/09/2019 161.40p 161.75p 158.80p 159.70p 8945028
06/09/2019 161.65p 162.25p 161.50p 161.75p 5378643
05/09/2019 161.65p 162.05p 161.30p 162.05p 4089175
04/09/2019 161.00p 162.10p 161.00p 161.95p 3461921
03/09/2019 161.45p 161.65p 160.85p 161.35p 4454626
02/09/2019 163.95p 163.95p 161.60p 162.00p 2378849
30/08/2019 162.00p 162.75p 161.50p 161.50p 8898887
29/08/2019 161.05p 162.35p 161.05p 162.35p 7271338
28/08/2019 161.95p 162.00p 161.05p 161.45p 8869149
27/08/2019 162.25p 162.30p 161.35p 161.90p 5664789
23/08/2019 162.45p 162.70p 161.95p 162.10p 4958700
22/08/2019 162.00p 162.70p 161.90p 162.10p 3933662
21/08/2019 162.50p 162.80p 161.85p 162.20p 6824981
20/08/2019 162.80p 163.00p 162.30p 162.50p 4616380
19/08/2019 162.65p 163.10p 162.45p 162.60p 3650925
16/08/2019 162.45p 163.15p 162.45p 162.80p 4986426
15/08/2019 163.55p 163.55p 162.70p 163.00p 5736915
14/08/2019 163.25p 163.45p 162.45p 163.00p 7102352
13/08/2019 163.75p 164.25p 163.30p 163.40p 8218429
12/08/2019 165.00p 165.00p 163.60p 163.90p 4477765
09/08/2019 163.80p 164.50p 163.70p 164.50p 6419384
08/08/2019 163.55p 164.00p 163.55p 163.85p 11194145
07/08/2019 163.90p 164.25p 163.35p 163.55p 11430440
06/08/2019 164.35p 165.25p 163.85p 164.10p 9539013
05/08/2019 165.65p 166.50p 164.25p 164.85p 22109160
02/08/2019 165.65p 166.20p 165.40p 166.00p 12738978
01/08/2019 165.25p 166.25p 165.20p 166.00p 15809336
31/07/2019 165.55p 166.00p 165.15p 165.30p 17400202
30/07/2019 168.30p 168.30p 165.70p 165.70p 15563892
29/07/2019 166.10p 171.20p 166.10p 168.30p 15630293
26/07/2019 165.60p 168.65p 165.60p 167.80p 20693160
25/07/2019 164.50p 167.11p 163.50p 165.15p 42682692
24/07/2019 119.55p 123.55p 119.55p 122.75p 4266659
23/07/2019 119.00p 120.55p 118.35p 119.85p 1795134
22/07/2019 118.65p 120.35p 118.30p 118.30p 2170984
19/07/2019 116.40p 119.25p 116.40p 119.15p 2311589
18/07/2019 118.05p 118.75p 116.90p 117.65p 2103767
17/07/2019 118.45p 119.00p 117.40p 117.85p 1996214
16/07/2019 118.65p 119.05p 117.75p 118.30p 3092680
15/07/2019 117.00p 119.55p 117.00p 118.85p 1941173
12/07/2019 115.90p 117.75p 115.32p 117.75p 2314282
11/07/2019 115.60p 118.20p 115.10p 115.65p 3044696
10/07/2019 112.45p 113.25p 112.15p 112.70p 2104724
09/07/2019 112.05p 113.10p 111.00p 112.35p 2081075
08/07/2019 114.45p 114.73p 112.35p 112.60p 1402694
05/07/2019 114.45p 114.75p 113.30p 114.40p 2117998
04/07/2019 112.80p 114.50p 112.15p 114.05p 2046385
03/07/2019 111.45p 112.75p 110.45p 112.75p 3242709
02/07/2019 109.65p 111.10p 109.65p 111.05p 3185611
01/07/2019 108.70p 109.75p 107.00p 109.75p 4152621
28/06/2019 105.25p 107.00p 104.80p 106.55p 6073603
27/06/2019 105.60p 106.15p 104.55p 104.85p 2894109
26/06/2019 107.50p 107.50p 105.55p 105.95p 2389904
25/06/2019 104.55p 106.65p 104.55p 106.65p 1684636
24/06/2019 104.50p 105.40p 104.20p 105.35p 2703971
21/06/2019 105.55p 105.90p 104.20p 104.20p 11311154
20/06/2019 106.20p 106.95p 105.45p 105.90p 2414963
19/06/2019 105.35p 106.50p 105.20p 105.70p 2973777
18/06/2019 106.45p 106.60p 104.55p 106.30p 4551419
17/06/2019 103.60p 106.15p 103.35p 106.10p 2925037
14/06/2019 103.70p 104.30p 103.50p 103.60p 2368235
13/06/2019 104.50p 104.75p 104.00p 104.05p 2111175
12/06/2019 103.65p 104.80p 103.15p 104.45p 2528298
11/06/2019 103.25p 104.35p 102.05p 103.45p 2508682
10/06/2019 104.00p 104.75p 102.55p 102.65p 1690854
07/06/2019 101.40p 103.65p 101.40p 103.65p 3853224
06/06/2019 101.50p 102.40p 101.40p 101.45p 2108660
05/06/2019 101.60p 102.55p 101.30p 101.90p 2152443
04/06/2019 99.82p 101.30p 98.76p 101.00p 2980996
03/06/2019 99.02p 100.55p 98.90p 100.00p 3463120
31/05/2019 100.30p 100.30p 97.92p 99.76p 4525672
30/05/2019 100.70p 101.90p 99.86p 99.86p 3720444
29/05/2019 103.80p 104.30p 99.98p 101.15p 3723227
28/05/2019 109.60p 109.90p 104.30p 104.30p 4725206
24/05/2019 110.10p 110.60p 108.40p 109.95p 3563585
23/05/2019 113.90p 113.90p 110.10p 110.10p 3524347
22/05/2019 114.20p 115.15p 114.20p 114.45p 2755757
21/05/2019 114.85p 115.02p 114.20p 114.80p 2336737
20/05/2019 114.40p 114.90p 113.70p 114.30p 1763221
17/05/2019 115.00p 115.10p 114.45p 115.10p 1148956
16/05/2019 113.95p 114.95p 113.50p 114.95p 1267657
15/05/2019 115.25p 115.25p 113.50p 114.30p 1409033
14/05/2019 114.05p 114.05p 113.40p 113.65p 2704305
13/05/2019 114.00p 114.00p 112.90p 113.20p 3131804
10/05/2019 114.95p 115.05p 114.05p 114.40p 1705495
09/05/2019 114.90p 114.90p 113.90p 114.40p 2415900
08/05/2019 114.30p 114.95p 114.15p 114.70p 1690985
07/05/2019 115.80p 116.25p 114.45p 115.05p 3954829
03/05/2019 115.15p 115.65p 114.35p 115.60p 1602237
02/05/2019 114.55p 115.05p 113.75p 115.00p 2754518
01/05/2019 116.40p 116.70p 113.40p 114.30p 1250753
30/04/2019 118.25p 118.25p 115.30p 115.30p 5211576
29/04/2019 117.80p 118.30p 116.80p 118.15p 1951372
26/04/2019 116.35p 117.60p 115.40p 117.60p 2387394
25/04/2019 116.15p 117.75p 114.95p 116.50p 2635700
24/04/2019 114.95p 115.45p 114.85p 115.45p 1650699
23/04/2019 114.15p 115.00p 113.85p 114.70p 2236555
18/04/2019 113.45p 114.55p 113.00p 114.20p 2101699
17/04/2019 114.10p 114.85p 113.85p 114.20p 1728900
16/04/2019 114.50p 114.70p 113.70p 114.35p 2635769
15/04/2019 115.15p 115.15p 113.45p 114.15p 1766735
12/04/2019 113.00p 114.60p 112.65p 114.60p 2001565
11/04/2019 112.40p 113.25p 112.40p 113.20p 1322626
10/04/2019 112.30p 113.55p 111.50p 112.50p 4171587
09/04/2019 112.50p 113.20p 111.65p 112.80p 1923087
08/04/2019 113.55p 113.87p 112.55p 113.20p 2101812
05/04/2019 112.80p 113.85p 112.80p 113.55p 1921399
04/04/2019 112.25p 113.05p 111.93p 113.05p 3433877
03/04/2019 109.90p 113.20p 109.90p 113.00p 3646174

*Close Price adjusted for both dividends and splits