Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/09/2013 214.01p 214.38p 210.69p 211.28p 2949659
18/09/2013 212.46p 213.05p 210.02p 212.46p 1798201
17/09/2013 217.41p 217.41p 211.57p 211.87p 4154683
16/09/2013 223.39p 223.39p 215.56p 217.19p 2224422
13/09/2013 221.25p 225.75p 221.17p 222.50p 1371946
12/09/2013 221.39p 222.35p 219.03p 221.84p 845425
11/09/2013 221.39p 222.80p 220.43p 222.13p 1018917
10/09/2013 220.14p 223.61p 219.47p 221.25p 1354656
09/09/2013 219.84p 220.51p 218.29p 219.47p 937108
06/09/2013 218.96p 222.72p 216.82p 219.55p 1907760
05/09/2013 214.31p 219.77p 214.31p 218.66p 1690225
04/09/2013 215.56p 217.70p 214.16p 215.63p 2371571
03/09/2013 210.39p 216.00p 210.39p 215.12p 2786939
02/09/2013 210.47p 212.90p 209.58p 209.73p 2608238
30/08/2013 210.69p 212.75p 207.95p 210.24p 2711720
29/08/2013 212.46p 212.70p 208.40p 210.91p 2731763
28/08/2013 213.35p 213.35p 210.17p 212.02p 1973452
27/08/2013 214.97p 215.04p 211.35p 213.27p 1414888
23/08/2013 214.31p 215.78p 213.05p 214.08p 915940
22/08/2013 213.12p 217.33p 213.12p 214.75p 1609304
21/08/2013 213.57p 214.82p 212.68p 213.57p 1223877
20/08/2013 211.94p 213.94p 210.24p 213.05p 1436713
19/08/2013 212.09p 213.86p 211.57p 212.46p 1918419
16/08/2013 212.61p 214.08p 210.39p 211.79p 1833190
15/08/2013 215.56p 216.23p 211.43p 212.39p 2786002
14/08/2013 216.67p 220.14p 214.90p 215.49p 1929789
13/08/2013 217.33p 222.95p 216.08p 216.89p 2069888
12/08/2013 217.85p 222.21p 217.19p 218.74p 2145286
09/08/2013 222.43p 222.43p 217.26p 217.70p 2888912
08/08/2013 222.87p 225.53p 213.42p 218.29p 3365282
07/08/2013 225.09p 225.09p 220.80p 221.17p 2289330
06/08/2013 226.49p 228.78p 222.80p 223.98p 2392972
05/08/2013 225.23p 230.85p 225.23p 227.23p 2419804
02/08/2013 215.71p 226.34p 215.49p 225.97p 4450074
01/08/2013 213.94p 215.71p 212.90p 215.56p 1594775
31/07/2013 211.13p 213.57p 210.69p 212.39p 1633547
30/07/2013 210.47p 212.16p 209.58p 211.94p 1947567
29/07/2013 208.25p 210.47p 208.18p 210.47p 1900374
26/07/2013 206.85p 210.24p 206.55p 208.62p 1674559
25/07/2013 206.03p 207.14p 203.38p 206.55p 1688915
24/07/2013 205.74p 206.99p 204.04p 206.48p 1537950
23/07/2013 206.11p 206.99p 204.93p 205.30p 1451694
22/07/2013 207.29p 207.29p 204.14p 206.03p 1786248
19/07/2013 206.33p 207.66p 202.34p 207.29p 2183896
18/07/2013 207.95p 208.55p 206.11p 206.70p 2603468
17/07/2013 209.43p 211.20p 206.18p 206.77p 3049030
16/07/2013 211.87p 212.23p 209.36p 209.87p 1427718
15/07/2013 212.16p 214.31p 210.17p 211.35p 2082644
12/07/2013 213.27p 215.71p 211.35p 211.87p 1377804
11/07/2013 214.08p 214.67p 210.47p 212.90p 2065160
10/07/2013 206.63p 211.72p 204.93p 211.72p 2219345
09/07/2013 210.32p 211.13p 206.11p 207.95p 2533246
08/07/2013 210.39p 211.94p 208.32p 209.73p 2218500
05/07/2013 205.52p 210.32p 205.52p 209.28p 2656031
04/07/2013 199.83p 205.96p 199.76p 205.96p 1320356
03/07/2013 195.47p 198.80p 194.00p 198.13p 1552295
02/07/2013 199.54p 201.23p 195.03p 196.36p 2170664
01/07/2013 194.59p 200.20p 193.55p 199.31p 1497532
28/06/2013 197.76p 198.72p 193.55p 193.55p 3342267
27/06/2013 193.70p 198.35p 192.00p 196.88p 2393783
26/06/2013 193.48p 194.74p 191.93p 192.96p 1413260
25/06/2013 192.08p 194.44p 190.53p 193.04p 1796024
24/06/2013 191.86p 192.89p 189.86p 190.53p 3430641
21/06/2013 194.44p 200.94p 192.00p 192.00p 4052244
20/06/2013 196.66p 199.31p 193.48p 194.22p 2621113
19/06/2013 198.13p 199.68p 195.18p 199.31p 1933898
18/06/2013 194.51p 198.65p 194.51p 197.54p 1500110
17/06/2013 195.25p 197.47p 194.66p 194.88p 1122571
14/06/2013 195.92p 197.47p 194.15p 195.11p 1555224
13/06/2013 193.63p 195.63p 192.00p 195.33p 2109353
12/06/2013 192.00p 198.35p 191.78p 195.55p 1648693
11/06/2013 193.41p 194.00p 191.56p 192.30p 2426068
10/06/2013 192.82p 195.18p 192.37p 193.85p 2168078
07/06/2013 199.68p 199.68p 192.08p 193.48p 4557329
06/06/2013 199.68p 200.57p 198.05p 199.02p 2815877
05/06/2013 200.42p 202.12p 199.39p 199.91p 2375124
04/06/2013 207.44p 211.28p 199.02p 201.53p 5599379
03/06/2013 209.87p 214.53p 208.18p 211.28p 2001900
31/05/2013 215.63p 216.67p 209.58p 211.06p 5157995
30/05/2013 209.06p 218.74p 208.69p 216.67p 4540220
29/05/2013 211.87p 212.75p 208.47p 209.87p 1623234
28/05/2013 209.73p 213.64p 208.47p 212.46p 2015771
24/05/2013 208.62p 209.95p 206.77p 208.47p 2596201
23/05/2013 208.03p 210.17p 205.30p 208.25p 3268948
22/05/2013 210.39p 212.50p 208.18p 212.09p 2176608
21/05/2013 207.51p 210.69p 206.60p 210.61p 3596468
20/05/2013 207.73p 210.24p 206.85p 207.29p 3356193
17/05/2013 207.59p 208.99p 206.03p 207.66p 2128532
16/05/2013 206.48p 210.39p 204.63p 208.32p 2217109
15/05/2013 204.56p 207.59p 204.04p 206.85p 1998903
14/05/2013 203.67p 205.93p 201.83p 204.63p 2402636
13/05/2013 202.12p 204.71p 201.38p 203.08p 2640185
10/05/2013 199.76p 202.49p 198.80p 202.12p 2774300
09/05/2013 193.70p 200.72p 193.04p 199.76p 3946620
08/05/2013 190.82p 196.07p 190.45p 195.18p 4366308
07/05/2013 188.02p 192.37p 186.75p 189.71p 4737568
03/05/2013 184.32p 193.70p 184.10p 188.09p 5063197
02/05/2013 183.22p 186.46p 182.55p 184.18p 4066812
01/05/2013 180.19p 184.99p 180.19p 183.88p 2672754
30/04/2013 182.70p 185.14p 182.48p 184.99p 5324232
29/04/2013 184.54p 185.21p 180.41p 183.36p 2887951
26/04/2013 182.77p 185.21p 181.44p 185.21p 2771874
25/04/2013 177.23p 183.73p 177.23p 183.07p 2596261
24/04/2013 179.38p 181.74p 178.42p 179.08p 2806928
23/04/2013 175.68p 179.52p 175.68p 179.52p 1272647
22/04/2013 177.53p 179.15p 175.61p 175.68p 1786614
19/04/2013 176.50p 177.60p 174.65p 177.01p 2376979
18/04/2013 173.91p 176.79p 173.91p 174.94p 1906932
17/04/2013 175.31p 176.42p 171.18p 173.76p 2532012
16/04/2013 176.35p 177.16p 173.02p 173.32p 2077444
15/04/2013 177.23p 177.60p 174.13p 177.16p 1882275
12/04/2013 175.76p 179.52p 175.76p 177.31p 1708628
11/04/2013 176.57p 179.08p 176.57p 178.05p 2347853
10/04/2013 174.28p 178.34p 173.69p 176.57p 2549038
09/04/2013 174.28p 175.02p 173.20p 174.50p 1709544
08/04/2013 176.20p 176.94p 173.84p 174.50p 1886089
05/04/2013 179.82p 180.63p 173.84p 175.02p 2388720
04/04/2013 181.00p 181.52p 177.68p 179.15p 2944901
03/04/2013 181.37p 182.92p 179.08p 179.60p 3246224
02/04/2013 180.19p 183.22p 179.45p 182.55p 2890566
28/03/2013 176.64p 180.04p 176.64p 179.45p 1812706
27/03/2013 179.74p 179.74p 175.83p 177.09p 1901046
26/03/2013 180.70p 181.89p 178.34p 179.01p 1867161
25/03/2013 181.00p 183.14p 177.60p 180.34p 2285709
22/03/2013 180.19p 183.44p 180.19p 181.00p 2271590
21/03/2013 182.55p 183.22p 179.82p 181.00p 2744925
20/03/2013 183.81p 184.13p 182.18p 183.22p 3471873
19/03/2013 177.46p 183.29p 176.57p 182.62p 5450656
18/03/2013 172.58p 177.68p 172.58p 177.46p 2177479
15/03/2013 176.79p 177.09p 173.62p 175.24p 5009756
14/03/2013 174.72p 177.16p 173.98p 176.79p 3385818
13/03/2013 175.54p 175.98p 173.39p 173.98p 2899802
12/03/2013 176.27p 177.97p 175.31p 175.98p 3445192
11/03/2013 173.54p 177.09p 173.17p 176.35p 2184286
08/03/2013 172.43p 175.61p 172.43p 173.62p 3030993
07/03/2013 169.04p 177.01p 169.04p 173.32p 5843696
06/03/2013 173.17p 173.17p 169.26p 169.26p 4230350
05/03/2013 171.84p 173.17p 171.40p 172.51p 5015578
04/03/2013 170.96p 173.02p 170.74p 171.25p 2630234
01/03/2013 170.37p 172.66p 170.07p 171.33p 3099798
28/02/2013 171.55p 172.14p 169.48p 170.88p 5967497
27/02/2013 169.85p 171.84p 166.53p 171.40p 4096904
26/02/2013 169.78p 172.36p 169.18p 169.63p 2782946
25/02/2013 171.18p 173.39p 170.10p 172.36p 3535205
22/02/2013 168.67p 171.10p 168.00p 170.88p 2527541
21/02/2013 168.89p 169.78p 165.57p 168.00p 2115744
20/02/2013 166.97p 171.03p 165.94p 169.78p 2598958
19/02/2013 162.61p 168.52p 161.60p 166.82p 3303274
18/02/2013 162.76p 163.56p 160.84p 162.32p 1354701
15/02/2013 161.73p 164.38p 161.14p 162.69p 3182940
14/02/2013 161.36p 162.98p 160.99p 162.17p 1626499
13/02/2013 159.29p 162.61p 157.32p 161.50p 2453510
12/02/2013 159.66p 160.10p 158.33p 158.99p 1382641
11/02/2013 158.18p 160.25p 157.30p 160.10p 1455210
08/02/2013 160.25p 160.40p 157.00p 158.48p 2350598
07/02/2013 159.29p 160.91p 159.22p 159.73p 1845015
06/02/2013 156.85p 160.25p 156.85p 159.07p 3050166
05/02/2013 155.82p 158.03p 155.82p 157.59p 1900122
04/02/2013 157.52p 158.18p 156.34p 156.34p 1424867
01/02/2013 156.26p 158.77p 155.82p 158.03p 2610072
31/01/2013 156.19p 157.74p 155.15p 156.34p 4178149
30/01/2013 156.70p 156.78p 154.34p 155.97p 2450228
29/01/2013 158.11p 158.11p 155.52p 156.78p 2437154
28/01/2013 159.22p 159.88p 157.36p 157.89p 3467354
25/01/2013 161.95p 161.95p 159.51p 159.88p 4332097
24/01/2013 161.65p 162.54p 160.03p 161.87p 4651905
23/01/2013 163.72p 164.61p 160.32p 162.17p 2445598
22/01/2013 163.42p 164.83p 162.39p 164.38p 1605598
21/01/2013 165.42p 165.66p 160.84p 163.28p 1890815
18/01/2013 164.61p 165.64p 163.87p 164.61p 1335456
17/01/2013 160.47p 164.47p 160.47p 164.46p 3039294
16/01/2013 159.81p 160.69p 158.99p 160.69p 2135702
15/01/2013 162.91p 163.06p 159.73p 160.03p 3222182
14/01/2013 165.79p 166.30p 162.69p 163.06p 4459884
11/01/2013 165.79p 167.71p 164.61p 165.49p 2187543
10/01/2013 168.37p 169.18p 165.86p 165.86p 2776712
09/01/2013 166.75p 167.93p 165.86p 167.93p 1470878
08/01/2013 167.19p 167.19p 165.71p 166.16p 1593853
07/01/2013 165.94p 168.00p 165.49p 167.49p 2198960
04/01/2013 164.46p 167.49p 164.46p 166.75p 1724556
03/01/2013 163.79p 165.86p 162.46p 164.38p 1613123
02/01/2013 166.75p 167.12p 164.46p 164.61p 1841159
31/12/2012 163.28p 163.87p 162.17p 163.06p 351216
28/12/2012 165.20p 165.34p 162.69p 163.42p 1776975
27/12/2012 164.38p 167.04p 164.38p 165.05p 1061929
24/12/2012 165.20p 166.60p 164.16p 165.27p 452751
21/12/2012 163.35p 165.57p 163.06p 164.24p 2829735
20/12/2012 163.13p 164.98p 162.39p 164.31p 2558981
19/12/2012 160.84p 164.16p 160.25p 163.57p 3244315
18/12/2012 158.33p 160.91p 158.03p 160.47p 2373820
17/12/2012 158.62p 158.99p 157.66p 158.03p 2956734
14/12/2012 158.33p 159.81p 158.18p 158.48p 3738342
13/12/2012 158.55p 158.77p 157.52p 158.11p 1464541
12/12/2012 157.30p 158.48p 157.30p 158.48p 1547250
11/12/2012 158.03p 158.62p 157.30p 157.37p 1638280
10/12/2012 157.89p 158.48p 156.65p 158.18p 1246538
07/12/2012 155.82p 157.74p 155.74p 157.66p 1871271
06/12/2012 157.59p 158.77p 156.04p 156.04p 3075734
05/12/2012 155.60p 157.00p 154.93p 156.56p 3830461
04/12/2012 155.15p 155.97p 154.27p 154.78p 1306605

*Close Price adjusted for both dividends and splits