Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/02/2012 140.38p 142.01p 140.16p 141.05p 2710117
16/02/2012 141.71p 142.16p 138.98p 139.50p 3466229
15/02/2012 142.97p 144.00p 140.90p 141.93p 2334562
14/02/2012 141.64p 143.49p 140.61p 142.01p 2456916
13/02/2012 138.98p 142.30p 138.98p 141.64p 1470775
10/02/2012 139.13p 140.01p 138.09p 139.57p 1490508
09/02/2012 139.79p 140.90p 139.42p 140.09p 1764923
08/02/2012 139.79p 140.09p 136.77p 139.94p 2860404
07/02/2012 139.65p 140.53p 137.87p 139.13p 3270690
06/02/2012 141.12p 141.93p 139.05p 139.50p 1571792
03/02/2012 136.69p 141.42p 135.95p 141.42p 5348038
02/02/2012 138.32p 138.32p 135.95p 136.54p 2418884
01/02/2012 135.44p 138.61p 134.77p 137.87p 2703891
31/01/2012 133.00p 136.10p 132.70p 135.21p 4690732
30/01/2012 134.33p 135.14p 131.82p 132.70p 3615879
27/01/2012 137.06p 137.80p 133.81p 134.99p 4611862
26/01/2012 138.61p 140.01p 138.17p 139.65p 2769896
25/01/2012 139.57p 139.79p 137.58p 137.95p 3496038
24/01/2012 142.23p 142.53p 137.58p 139.05p 6693535
23/01/2012 143.34p 144.96p 141.93p 143.04p 2505472
20/01/2012 142.82p 144.45p 141.27p 143.56p 2824929
19/01/2012 141.57p 142.89p 140.31p 141.93p 2924788
18/01/2012 139.57p 141.71p 138.98p 141.27p 1740574
17/01/2012 140.53p 140.68p 138.83p 139.65p 1827945
16/01/2012 137.80p 138.91p 137.41p 138.91p 1192022
13/01/2012 138.17p 140.49p 136.99p 138.02p 2110994
12/01/2012 137.50p 138.61p 136.99p 138.54p 2713093
11/01/2012 136.17p 137.50p 135.41p 137.21p 1685557
10/01/2012 135.44p 138.02p 134.92p 136.25p 2534749
09/01/2012 135.88p 136.40p 133.59p 134.77p 6758708
06/01/2012 133.44p 135.95p 133.44p 135.73p 2701177
05/01/2012 136.40p 136.40p 132.48p 133.15p 2756074
04/01/2012 136.84p 138.02p 135.58p 135.73p 2657956
03/01/2012 137.58p 137.58p 134.48p 136.77p 4799475
30/12/2011 131.89p 135.44p 131.30p 135.44p 1844299
29/12/2011 129.82p 131.52p 128.20p 131.52p 1939512
28/12/2011 128.72p 130.64p 127.39p 129.90p 1466515
23/12/2011 127.24p 128.42p 127.24p 127.76p 371743
22/12/2011 125.17p 127.02p 125.07p 126.87p 2104327
21/12/2011 126.35p 127.02p 124.58p 124.88p 2764082
20/12/2011 124.06p 126.06p 123.77p 125.32p 2625273
19/12/2011 124.29p 126.21p 123.84p 124.73p 3168090
16/12/2011 124.88p 126.57p 124.65p 125.10p 4374655
15/12/2011 126.21p 127.09p 123.84p 124.43p 4358620
14/12/2011 128.49p 128.72p 124.65p 125.10p 2242585
13/12/2011 127.90p 130.12p 127.24p 129.09p 3145843
12/12/2011 129.31p 129.97p 127.68p 127.90p 3204054
09/12/2011 126.72p 130.41p 126.72p 129.75p 3329598
08/12/2011 131.01p 131.01p 127.02p 127.68p 3450954
07/12/2011 130.49p 131.89p 129.01p 129.75p 4560950
06/12/2011 131.74p 133.52p 129.82p 129.82p 3813943
05/12/2011 131.45p 133.74p 131.45p 133.07p 4152906
02/12/2011 129.45p 131.82p 127.99p 131.67p 3882564
01/12/2011 130.78p 130.78p 128.13p 128.20p 3443535
30/11/2011 125.47p 130.86p 125.02p 130.41p 9434732
29/11/2011 125.84p 127.61p 125.02p 126.57p 2520546
28/11/2011 124.51p 125.98p 123.55p 125.47p 3059889
25/11/2011 122.37p 123.47p 120.81p 122.96p 2256791
24/11/2011 123.47p 125.10p 121.70p 122.51p 3253817
23/11/2011 124.58p 125.76p 122.44p 123.62p 4792875
22/11/2011 126.80p 126.94p 124.80p 125.25p 4147927
21/11/2011 128.35p 128.35p 125.32p 126.57p 4327662
18/11/2011 129.97p 130.64p 128.05p 128.57p 3858785
17/11/2011 133.15p 133.15p 129.90p 131.45p 4552682
16/11/2011 133.37p 136.32p 132.26p 133.81p 4389500
15/11/2011 132.56p 134.48p 131.10p 133.66p 3684710
14/11/2011 133.66p 134.33p 132.78p 133.81p 2405989
11/11/2011 131.23p 134.33p 131.23p 133.37p 3365004
10/11/2011 128.86p 132.70p 128.86p 131.37p 4472817
09/11/2011 129.90p 132.11p 129.53p 131.52p 7149716
08/11/2011 129.68p 132.70p 129.68p 131.23p 2883452
07/11/2011 129.45p 130.64p 128.27p 129.90p 2481767
04/11/2011 132.63p 132.63p 129.60p 130.41p 4279440
03/11/2011 128.35p 132.78p 127.46p 132.33p 4486326
02/11/2011 129.97p 131.67p 128.86p 129.82p 3771562
01/11/2011 130.86p 131.08p 128.27p 129.45p 3885564
31/10/2011 135.14p 135.14p 132.85p 132.93p 3646934
28/10/2011 136.62p 136.77p 134.55p 135.88p 3596042
27/10/2011 136.03p 137.80p 134.92p 135.66p 4958875
26/10/2011 133.22p 134.18p 131.89p 132.70p 5720446
25/10/2011 134.33p 135.07p 131.52p 132.93p 4238074
24/10/2011 132.93p 134.85p 131.82p 134.70p 3182784
21/10/2011 131.82p 133.59p 130.88p 132.41p 3178914
20/10/2011 128.49p 132.63p 128.49p 131.60p 6709569
19/10/2011 128.49p 133.37p 128.49p 131.37p 9814256
18/10/2011 125.54p 127.24p 125.02p 127.24p 5406020
17/10/2011 129.23p 129.53p 125.61p 126.72p 6303662
14/10/2011 125.69p 127.09p 125.25p 125.91p 6738033
13/10/2011 125.76p 126.80p 124.36p 124.80p 5844042
12/10/2011 127.76p 127.83p 125.25p 125.84p 7992534
11/10/2011 129.68p 130.49p 129.01p 129.23p 4999823
10/10/2011 128.72p 130.19p 128.72p 129.53p 1969350
07/10/2011 128.20p 130.93p 127.17p 128.27p 3105304
06/10/2011 126.13p 127.90p 125.25p 127.02p 3570634
05/10/2011 126.80p 126.87p 124.80p 125.10p 3199393
04/10/2011 126.28p 127.68p 123.55p 124.43p 3125704
03/10/2011 126.80p 128.13p 126.74p 127.76p 2525052
30/09/2011 132.48p 132.48p 127.46p 129.09p 4004017
29/09/2011 132.85p 133.52p 132.08p 132.93p 2655869
28/09/2011 136.03p 136.47p 133.22p 133.22p 3713215
27/09/2011 136.25p 136.99p 134.92p 136.40p 3043962
26/09/2011 130.78p 134.99p 130.05p 133.66p 3007431
23/09/2011 133.89p 134.99p 130.19p 132.48p 2549869
22/09/2011 133.66p 135.06p 131.45p 133.00p 6547960
21/09/2011 134.92p 137.06p 134.92p 137.06p 4180329
20/09/2011 132.48p 135.95p 131.52p 135.88p 4387616
19/09/2011 130.56p 133.59p 130.56p 132.63p 3790385
16/09/2011 131.89p 134.25p 131.60p 133.59p 6008167
15/09/2011 133.07p 134.25p 130.41p 132.93p 6232073
14/09/2011 130.93p 134.11p 130.71p 132.56p 4530944
13/09/2011 133.74p 133.74p 130.05p 131.45p 3649744
12/09/2011 133.74p 133.74p 130.05p 131.37p 1391756
09/09/2011 137.87p 138.98p 134.18p 134.99p 3819382
08/09/2011 139.13p 142.01p 136.84p 138.76p 2631504
07/09/2011 136.62p 139.28p 135.95p 138.98p 3248744
06/09/2011 134.55p 136.10p 133.07p 134.40p 3354418
05/09/2011 137.36p 137.50p 133.81p 134.70p 2053357
02/09/2011 140.90p 141.49p 138.32p 138.83p 4216452
01/09/2011 141.86p 143.34p 137.80p 142.08p 3845607
31/08/2011 137.21p 141.93p 137.21p 141.64p 5150902
30/08/2011 134.40p 138.17p 134.33p 136.54p 3622455
26/08/2011 132.93p 135.14p 130.41p 133.00p 3594220
25/08/2011 135.29p 135.88p 131.82p 133.00p 3257167
24/08/2011 131.82p 135.07p 130.34p 134.03p 5861688
23/08/2011 131.15p 133.22p 130.05p 131.30p 3014959
22/08/2011 126.06p 131.74p 125.76p 130.05p 2480857
19/08/2011 129.53p 129.82p 125.84p 128.05p 5984852
18/08/2011 132.93p 134.03p 127.90p 129.90p 5486082
17/08/2011 133.37p 134.99p 131.52p 134.62p 4353146
16/08/2011 133.74p 135.36p 132.26p 134.85p 3185147
15/08/2011 133.22p 135.73p 132.48p 134.70p 2834974
12/08/2011 130.93p 132.63p 127.39p 132.56p 6454663
11/08/2011 134.11p 134.11p 125.17p 129.90p 8478483
10/08/2011 136.69p 137.43p 129.38p 129.68p 5961479
09/08/2011 130.78p 137.28p 128.05p 133.89p 8238662
08/08/2011 128.20p 134.48p 128.20p 130.64p 8131908
05/08/2011 126.35p 134.92p 123.33p 131.08p 5822528
04/08/2011 134.77p 135.81p 125.17p 128.64p 9280211
03/08/2011 138.69p 138.69p 130.86p 134.03p 7262288
02/08/2011 143.49p 143.93p 137.43p 139.42p 6187272
01/08/2011 151.24p 152.50p 143.04p 143.63p 3489499
29/07/2011 149.54p 151.83p 147.84p 150.43p 3806620
28/07/2011 149.91p 153.31p 146.44p 150.50p 3770574
27/07/2011 151.54p 153.97p 149.76p 150.35p 1891544
26/07/2011 152.27p 154.49p 151.98p 152.57p 2976074
25/07/2011 151.39p 153.31p 149.39p 152.79p 2845560
22/07/2011 151.76p 153.01p 151.68p 152.50p 4643330
21/07/2011 151.39p 152.13p 149.10p 151.24p 5129274
20/07/2011 152.57p 153.97p 151.61p 152.72p 2217629
19/07/2011 152.13p 153.01p 150.72p 151.46p 2256314
18/07/2011 153.16p 154.93p 151.09p 151.68p 2498909
15/07/2011 155.08p 156.26p 153.75p 154.34p 2984836
14/07/2011 156.85p 157.15p 154.42p 155.60p 2042169
13/07/2011 156.04p 158.62p 155.74p 157.59p 1558502
12/07/2011 155.60p 157.66p 154.27p 156.85p 4948376
11/07/2011 155.67p 158.11p 155.08p 157.15p 6944808
08/07/2011 157.59p 158.85p 155.89p 156.70p 2890746
07/07/2011 156.56p 159.07p 155.15p 156.78p 3671896
06/07/2011 157.37p 158.48p 155.23p 155.82p 1832828
05/07/2011 156.34p 157.66p 156.19p 156.78p 2541541
04/07/2011 158.26p 159.22p 156.70p 156.78p 2460402
01/07/2011 156.19p 157.89p 155.10p 157.89p 4664290
30/06/2011 155.30p 156.63p 155.08p 156.26p 6644218
29/06/2011 154.49p 156.34p 153.75p 155.15p 4177229
28/06/2011 153.38p 154.49p 152.27p 153.60p 3085997
27/06/2011 151.83p 154.34p 151.83p 152.72p 2040326
24/06/2011 152.72p 153.53p 150.87p 153.16p 3960005
23/06/2011 151.46p 152.42p 149.39p 150.50p 4974789
22/06/2011 152.86p 153.80p 151.39p 152.57p 4513379
21/06/2011 151.98p 155.15p 151.61p 153.16p 3272332
20/06/2011 149.76p 152.86p 149.76p 151.17p 3430086
17/06/2011 154.42p 154.71p 149.76p 152.50p 11898983
16/06/2011 156.48p 156.78p 153.60p 154.34p 5687468
15/06/2011 158.26p 159.14p 157.15p 157.30p 4401978
14/06/2011 158.40p 160.99p 158.11p 158.11p 3003829
13/06/2011 157.89p 159.51p 156.70p 157.74p 2138000
10/06/2011 158.99p 160.84p 157.89p 158.33p 5515490
09/06/2011 158.03p 159.73p 156.56p 159.29p 4568080
08/06/2011 164.09p 164.09p 157.22p 157.96p 9821395
07/06/2011 165.12p 166.53p 164.09p 165.12p 4530396
06/06/2011 163.79p 166.53p 163.13p 165.94p 3228084
03/06/2011 163.50p 164.98p 162.17p 164.02p 3255025
02/06/2011 165.42p 166.16p 162.91p 163.06p 4552494
01/06/2011 167.71p 168.96p 165.86p 166.60p 2608876
31/05/2011 167.04p 169.92p 166.97p 167.34p 2847875
27/05/2011 167.86p 167.86p 165.94p 166.75p 2062625
26/05/2011 166.16p 168.52p 165.42p 166.08p 3062230
25/05/2011 166.45p 166.90p 164.24p 166.01p 2779555
24/05/2011 167.63p 169.55p 166.53p 167.63p 3024132
23/05/2011 168.00p 169.78p 167.12p 167.26p 2342752
20/05/2011 173.10p 173.62p 169.55p 170.07p 2910874
19/05/2011 172.51p 173.25p 171.55p 172.73p 6048105
18/05/2011 171.18p 172.21p 169.48p 171.18p 2358982
17/05/2011 171.10p 173.98p 170.07p 170.29p 4579162
16/05/2011 170.59p 172.21p 169.11p 171.33p 2362080
13/05/2011 170.59p 173.17p 170.59p 171.84p 1329449
12/05/2011 169.41p 171.10p 168.74p 170.44p 2659403
11/05/2011 170.00p 172.06p 168.74p 170.51p 3484743
10/05/2011 166.97p 170.22p 166.66p 169.92p 3613704
09/05/2011 166.75p 171.70p 166.23p 166.30p 4288860

*Close Price adjusted for both dividends and splits