Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/04/2019 111.50p 111.60p 110.40p 110.40p 2965676
01/04/2019 110.30p 111.75p 110.05p 111.25p 2564854
29/03/2019 108.45p 110.30p 107.50p 110.30p 6784650
28/03/2019 107.30p 108.25p 107.30p 107.90p 2544743
27/03/2019 109.90p 109.90p 107.45p 108.10p 2760021
26/03/2019 108.85p 109.20p 107.80p 108.65p 3556409
25/03/2019 108.50p 108.95p 107.00p 108.40p 3714139
22/03/2019 111.20p 112.05p 109.20p 109.30p 4305268
21/03/2019 113.30p 114.05p 109.80p 111.05p 4380423
20/03/2019 114.75p 115.65p 113.50p 113.50p 5791381
19/03/2019 114.55p 116.25p 114.55p 115.40p 3192684
18/03/2019 115.85p 117.35p 114.80p 115.40p 3316607
15/03/2019 115.70p 116.65p 114.85p 115.45p 6288877
14/03/2019 115.70p 117.60p 115.00p 115.95p 4518357
13/03/2019 115.35p 116.20p 114.80p 115.55p 3580089
12/03/2019 116.50p 117.55p 115.12p 115.25p 2928660
11/03/2019 118.00p 118.25p 115.50p 116.65p 4127583
08/03/2019 116.50p 117.30p 115.95p 117.30p 2265008
07/03/2019 120.00p 121.60p 116.85p 117.90p 4240226
06/03/2019 119.35p 120.45p 117.40p 119.75p 2825934
05/03/2019 119.30p 120.40p 119.30p 120.40p 1885448
04/03/2019 120.70p 120.70p 119.50p 119.95p 2317107
01/03/2019 118.35p 120.50p 118.05p 119.55p 4696650
28/02/2019 119.05p 119.85p 116.95p 117.65p 6124815
27/02/2019 120.40p 121.10p 119.05p 119.75p 2439928
26/02/2019 120.55p 122.45p 120.15p 121.00p 2661739
25/02/2019 123.05p 123.50p 120.90p 121.50p 3261636
22/02/2019 123.20p 123.65p 121.55p 122.40p 3029968
21/02/2019 123.95p 125.10p 122.25p 123.45p 5126863
20/02/2019 121.50p 124.35p 120.20p 123.45p 6088426
19/02/2019 118.30p 121.15p 115.65p 121.00p 6399103
18/02/2019 114.30p 116.25p 114.00p 115.30p 2789003
15/02/2019 114.10p 115.25p 112.65p 115.25p 3097603
14/02/2019 111.30p 114.25p 110.50p 113.95p 2077892
13/02/2019 111.55p 112.75p 111.10p 111.90p 2428323
12/02/2019 113.80p 113.89p 111.25p 111.60p 3737197
11/02/2019 112.80p 113.60p 112.27p 113.30p 3256003
08/02/2019 111.15p 113.05p 110.90p 112.65p 3910599
07/02/2019 111.60p 113.60p 111.45p 111.60p 4082652
06/02/2019 109.90p 112.45p 109.05p 111.85p 4820188
05/02/2019 111.50p 111.50p 107.65p 109.95p 3704225
04/02/2019 108.80p 109.75p 108.25p 108.85p 2470071
01/02/2019 108.15p 109.00p 107.85p 108.45p 3159231
31/01/2019 108.45p 109.50p 107.25p 107.85p 2799836
30/01/2019 107.90p 109.10p 107.65p 108.95p 2237511
29/01/2019 107.20p 109.35p 106.35p 108.70p 2220002
28/01/2019 106.55p 107.90p 106.55p 106.75p 2302844
25/01/2019 107.70p 109.25p 106.65p 107.75p 2037915
24/01/2019 107.75p 108.01p 106.20p 107.50p 3351303
23/01/2019 106.95p 108.40p 106.45p 107.35p 2518203
22/01/2019 106.85p 107.95p 106.60p 107.90p 1931487
21/01/2019 106.85p 107.80p 106.70p 107.50p 1380438
18/01/2019 105.70p 107.45p 105.15p 107.10p 2669378
17/01/2019 105.35p 106.00p 104.25p 106.00p 2645934
16/01/2019 107.30p 107.91p 104.70p 105.50p 2597136
15/01/2019 104.20p 107.00p 104.20p 106.50p 3580070
14/01/2019 104.00p 104.35p 103.15p 103.95p 2931879
11/01/2019 105.00p 105.95p 103.75p 104.80p 2985686
10/01/2019 103.05p 104.15p 101.29p 103.85p 4123859
09/01/2019 102.00p 104.30p 102.00p 102.85p 2919831
08/01/2019 98.94p 102.00p 98.19p 100.80p 3070062
07/01/2019 99.94p 100.90p 98.80p 99.32p 2346320
04/01/2019 96.96p 99.68p 96.96p 99.18p 2942170
03/01/2019 99.20p 99.40p 96.66p 96.84p 3122524
02/01/2019 97.42p 100.55p 96.38p 100.40p 2692263
31/12/2018 98.74p 99.36p 97.72p 97.72p 1728392
28/12/2018 98.46p 99.02p 97.70p 98.80p 3436946
27/12/2018 98.40p 99.74p 96.56p 97.42p 3048849
24/12/2018 97.94p 98.80p 97.58p 97.98p 540049
21/12/2018 99.30p 100.15p 98.20p 99.38p 8678234
20/12/2018 99.80p 100.75p 98.96p 99.78p 5500608
19/12/2018 101.00p 102.05p 100.15p 101.35p 4244482
18/12/2018 99.88p 101.85p 98.80p 101.85p 3183964
17/12/2018 99.94p 100.25p 98.44p 99.88p 4231908
14/12/2018 100.30p 101.10p 99.14p 99.80p 3282921
13/12/2018 105.40p 105.40p 101.35p 101.80p 3900394
12/12/2018 103.65p 105.35p 99.62p 105.35p 6160791
11/12/2018 100.70p 104.10p 100.70p 103.55p 4811293
10/12/2018 100.95p 102.50p 100.40p 100.90p 5442815
07/12/2018 100.45p 102.10p 99.88p 101.80p 5422934
06/12/2018 101.15p 101.25p 98.36p 100.15p 5306339
05/12/2018 101.20p 102.25p 100.15p 101.40p 3762188
04/12/2018 104.60p 105.20p 101.95p 102.15p 3024124
03/12/2018 103.75p 104.05p 101.90p 103.80p 3651941
30/11/2018 103.90p 103.90p 101.15p 102.05p 4839744
29/11/2018 103.40p 104.35p 101.45p 102.05p 3463748
28/11/2018 98.84p 101.25p 97.94p 100.65p 4642688
27/11/2018 101.15p 101.85p 99.90p 100.45p 3659079
26/11/2018 101.05p 102.35p 100.50p 101.55p 4838969
23/11/2018 98.66p 101.40p 98.26p 101.00p 3600585
22/11/2018 100.10p 100.35p 98.92p 99.40p 4052869
21/11/2018 98.48p 101.05p 97.48p 100.45p 6622713
20/11/2018 98.44p 99.08p 97.38p 98.42p 6753067
19/11/2018 99.30p 102.05p 98.78p 99.96p 6404560
16/11/2018 101.25p 101.65p 98.96p 99.60p 6551059
15/11/2018 99.00p 103.20p 98.84p 100.65p 6421915
14/11/2018 104.60p 104.70p 97.94p 98.82p 6492150
13/11/2018 103.35p 105.80p 102.28p 104.85p 3230475
12/11/2018 105.25p 105.25p 102.45p 103.70p 3886398
09/11/2018 104.35p 105.45p 103.85p 103.85p 3304938
08/11/2018 105.95p 106.75p 104.75p 105.00p 2872585
07/11/2018 104.50p 106.30p 104.20p 104.40p 5360752
06/11/2018 104.50p 104.80p 103.30p 104.80p 2661875
05/11/2018 106.55p 107.20p 104.20p 104.35p 2668322
02/11/2018 108.95p 109.00p 107.00p 107.35p 3372625
01/11/2018 108.25p 108.85p 106.50p 107.65p 4461209
31/10/2018 106.20p 109.00p 106.20p 107.65p 5977071
30/10/2018 104.00p 105.75p 103.75p 105.25p 3679957
29/10/2018 105.25p 108.90p 105.15p 106.25p 4514922
26/10/2018 106.15p 106.35p 103.45p 105.15p 4231871
25/10/2018 103.10p 106.30p 102.75p 106.25p 3843129
24/10/2018 104.70p 105.70p 103.75p 104.10p 6646764
23/10/2018 104.70p 105.15p 103.75p 104.00p 6863121
22/10/2018 104.60p 106.70p 104.50p 105.95p 4166252
19/10/2018 107.10p 107.15p 104.45p 105.00p 3517878
18/10/2018 108.45p 108.45p 107.25p 107.25p 2208846
17/10/2018 108.30p 109.50p 107.25p 108.25p 5149149
16/10/2018 106.85p 108.55p 105.80p 108.55p 3803853
15/10/2018 106.70p 106.95p 104.90p 105.90p 3898944
12/10/2018 111.80p 111.80p 106.97p 107.00p 5914808
11/10/2018 111.15p 111.65p 109.60p 110.85p 6233628
10/10/2018 113.50p 113.90p 111.70p 111.70p 8108653
09/10/2018 115.00p 115.80p 113.85p 114.00p 5865855
08/10/2018 115.35p 116.33p 114.30p 114.40p 3862695
05/10/2018 118.10p 118.10p 115.40p 116.05p 3701483
04/10/2018 117.20p 117.95p 116.95p 117.70p 2534962
03/10/2018 117.95p 118.10p 117.30p 118.10p 3954946
02/10/2018 118.00p 118.00p 117.05p 117.40p 3663084
01/10/2018 117.15p 118.20p 116.85p 117.95p 8076359
28/09/2018 117.85p 118.35p 116.40p 116.75p 4439147
27/09/2018 118.65p 119.00p 118.10p 118.40p 3295858
26/09/2018 118.90p 119.00p 118.30p 119.00p 5101405
25/09/2018 118.55p 119.55p 117.20p 118.50p 3810153
24/09/2018 118.95p 119.60p 116.95p 117.90p 3927658
21/09/2018 120.00p 120.00p 118.20p 118.45p 7276274
20/09/2018 120.15p 120.15p 118.75p 119.05p 10704077
19/09/2018 119.70p 120.70p 118.60p 119.50p 8945188
18/09/2018 119.00p 120.95p 118.65p 118.75p 2955179
17/09/2018 118.50p 119.70p 118.17p 119.70p 3546738
14/09/2018 119.50p 119.80p 118.45p 119.00p 3549097
13/09/2018 121.40p 121.40p 118.40p 118.45p 4127724
12/09/2018 121.90p 124.20p 120.30p 120.90p 3770101
11/09/2018 121.85p 123.05p 120.70p 122.70p 4256241
10/09/2018 121.30p 122.50p 120.75p 121.50p 3002382
07/09/2018 121.75p 122.55p 120.05p 122.15p 3532856
06/09/2018 122.65p 122.80p 121.75p 122.10p 2864287
05/09/2018 122.35p 123.65p 121.70p 122.75p 3090623
04/09/2018 124.00p 124.95p 122.00p 122.70p 3193850
03/09/2018 124.65p 125.65p 124.25p 124.35p 4385174
31/08/2018 125.95p 125.95p 123.90p 124.40p 4113713
30/08/2018 127.35p 127.35p 125.30p 125.60p 4370338
29/08/2018 125.75p 128.85p 125.75p 127.35p 3833847
28/08/2018 126.95p 128.35p 126.18p 127.85p 2994589
24/08/2018 125.50p 126.90p 125.50p 125.65p 2054607
23/08/2018 126.90p 127.48p 125.65p 126.05p 3340496
22/08/2018 127.10p 127.80p 125.85p 126.70p 2409511
21/08/2018 126.65p 128.30p 126.30p 128.05p 6191114
20/08/2018 125.55p 127.00p 123.65p 126.30p 4941273
17/08/2018 126.85p 127.50p 125.70p 125.95p 2391066
16/08/2018 128.35p 128.90p 126.60p 126.90p 3889730
15/08/2018 126.05p 130.50p 125.05p 127.30p 6532364
14/08/2018 127.25p 127.85p 125.20p 125.25p 2901400
13/08/2018 126.85p 129.00p 125.85p 126.30p 2785523
10/08/2018 128.65p 129.05p 126.25p 126.75p 4655212
09/08/2018 128.80p 129.95p 128.15p 129.70p 5140314
08/08/2018 128.20p 130.35p 128.20p 129.50p 6220647
07/08/2018 128.40p 131.85p 127.40p 128.75p 5656790
06/08/2018 129.30p 132.05p 128.30p 131.05p 6980529
03/08/2018 128.05p 130.80p 123.80p 128.50p 8062881
02/08/2018 124.80p 125.35p 123.90p 124.55p 4156017
01/08/2018 124.85p 126.30p 124.65p 125.30p 4369856
31/07/2018 124.50p 125.50p 123.25p 125.05p 8994290
30/07/2018 122.80p 124.80p 122.00p 123.80p 4376907
27/07/2018 118.90p 123.35p 118.90p 123.25p 6573790
26/07/2018 118.50p 122.40p 116.95p 118.60p 14336448
25/07/2018 131.95p 132.25p 131.10p 131.60p 3358299
24/07/2018 131.25p 132.20p 130.05p 131.50p 3646322
23/07/2018 131.70p 132.10p 130.20p 130.55p 2147610
20/07/2018 131.75p 132.50p 130.55p 131.70p 3179676
19/07/2018 130.65p 132.40p 129.70p 131.60p 3835949
18/07/2018 129.30p 132.03p 129.05p 131.55p 5256335
17/07/2018 128.10p 129.00p 127.50p 128.55p 4433690
16/07/2018 127.40p 129.40p 127.40p 128.00p 4060784
13/07/2018 129.50p 130.50p 127.60p 128.20p 5106523
12/07/2018 128.50p 128.90p 127.75p 128.15p 3854634
11/07/2018 128.45p 128.55p 127.50p 127.90p 3266882
10/07/2018 128.80p 130.50p 128.40p 129.45p 5997349
09/07/2018 128.50p 129.60p 127.65p 128.70p 4089200
06/07/2018 125.25p 128.55p 125.19p 127.75p 4585023
05/07/2018 128.05p 129.30p 124.80p 125.90p 4952067
04/07/2018 129.20p 129.20p 127.45p 128.05p 2787237
03/07/2018 129.10p 129.55p 128.00p 129.10p 4675036
02/07/2018 127.90p 129.80p 126.60p 128.30p 5540857
29/06/2018 128.90p 129.65p 128.55p 128.65p 7138127
28/06/2018 128.75p 129.35p 126.55p 127.50p 4226784
27/06/2018 127.45p 128.80p 125.70p 128.50p 5110707
26/06/2018 127.30p 128.70p 126.80p 127.30p 4842068
25/06/2018 129.80p 129.90p 126.85p 127.20p 3990951
22/06/2018 128.20p 130.45p 128.20p 129.85p 8715245
21/06/2018 131.90p 133.15p 128.45p 128.80p 5004424

*Close Price adjusted for both dividends and splits