Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2012 157.15p 157.37p 154.78p 155.52p 2052245
30/11/2012 152.79p 157.89p 152.72p 156.56p 3885592
29/11/2012 151.02p 153.09p 150.13p 152.94p 1976452
28/11/2012 151.39p 151.39p 150.13p 150.65p 1797754
27/11/2012 150.87p 151.39p 149.84p 151.39p 2285993
26/11/2012 150.87p 151.39p 149.98p 150.13p 3673562
23/11/2012 149.69p 151.31p 149.69p 150.87p 4695326
22/11/2012 145.11p 150.13p 145.11p 149.54p 3191399
21/11/2012 144.00p 145.41p 143.19p 145.11p 1740385
20/11/2012 143.41p 144.89p 142.82p 144.45p 2141784
19/11/2012 143.34p 143.34p 140.53p 143.34p 1705452
16/11/2012 142.16p 143.56p 140.90p 142.16p 4234660
15/11/2012 142.53p 144.15p 140.90p 141.93p 4648424
14/11/2012 140.31p 143.93p 138.17p 142.89p 6822856
13/11/2012 140.31p 140.90p 137.73p 140.38p 8857273
12/11/2012 148.95p 148.95p 137.80p 140.75p 12427043
09/11/2012 157.81p 158.92p 155.30p 155.82p 1911907
08/11/2012 160.47p 160.99p 156.93p 157.30p 2455083
07/11/2012 162.61p 162.61p 159.07p 159.51p 2682043
06/11/2012 159.51p 161.87p 159.07p 161.58p 2139306
05/11/2012 158.62p 159.51p 155.85p 159.36p 2109318
02/11/2012 155.97p 160.47p 155.08p 157.96p 2584057
01/11/2012 158.26p 160.77p 157.81p 159.81p 1235022
31/10/2012 159.36p 160.84p 158.77p 158.77p 3238536
30/10/2012 158.40p 160.77p 158.40p 160.10p 2056500
29/10/2012 157.81p 160.32p 157.35p 158.11p 1374872
26/10/2012 159.51p 160.40p 157.74p 158.26p 2359649
25/10/2012 159.58p 161.14p 158.99p 160.18p 1664668
24/10/2012 159.22p 161.43p 159.07p 159.44p 2256400
23/10/2012 162.39p 163.65p 158.62p 158.85p 3881872
22/10/2012 161.21p 163.28p 160.18p 162.24p 2305101
19/10/2012 160.32p 161.65p 159.58p 161.43p 2309436
18/10/2012 160.69p 162.24p 160.40p 160.62p 2688814
17/10/2012 160.47p 161.70p 159.51p 160.77p 2567453
16/10/2012 161.50p 162.39p 159.07p 160.25p 2689795
15/10/2012 161.43p 162.24p 160.40p 160.77p 2066934
12/10/2012 163.57p 163.57p 161.73p 161.73p 1879137
11/10/2012 164.09p 164.53p 161.80p 164.24p 2235268
10/10/2012 164.38p 165.71p 162.54p 164.31p 2014841
09/10/2012 166.82p 168.08p 165.27p 166.23p 2983914
08/10/2012 168.30p 169.30p 165.79p 166.82p 3668061
05/10/2012 167.93p 170.59p 167.63p 169.11p 2186268
04/10/2012 166.45p 168.00p 166.23p 167.78p 2119745
03/10/2012 166.38p 167.12p 165.42p 165.94p 1712383
02/10/2012 164.16p 168.15p 162.76p 167.19p 2657380
01/10/2012 163.50p 165.76p 162.59p 164.24p 2921278
28/09/2012 166.08p 166.97p 163.20p 163.72p 4515789
27/09/2012 167.63p 167.63p 164.98p 165.42p 3195345
26/09/2012 167.71p 167.71p 164.46p 166.75p 4026102
25/09/2012 168.08p 169.48p 167.49p 169.11p 2262132
24/09/2012 168.37p 168.73p 166.97p 168.37p 2895347
21/09/2012 168.96p 169.55p 168.08p 168.89p 4887040
20/09/2012 168.59p 172.21p 167.41p 168.37p 3183005
19/09/2012 166.90p 169.05p 165.20p 169.04p 3704268
18/09/2012 168.82p 169.63p 166.53p 166.97p 5271692
17/09/2012 166.67p 171.77p 166.60p 169.33p 2761224
14/09/2012 167.56p 169.18p 166.01p 167.12p 2330282
13/09/2012 161.50p 165.05p 161.50p 164.61p 3718820
12/09/2012 161.80p 164.02p 160.32p 162.39p 3335056
11/09/2012 162.61p 163.20p 161.06p 162.10p 1787849
10/09/2012 160.91p 162.98p 160.69p 162.32p 2332364
07/09/2012 161.73p 163.79p 161.28p 161.50p 2410341
06/09/2012 160.40p 162.91p 160.40p 161.80p 2339211
05/09/2012 159.66p 161.06p 159.66p 160.40p 1396600
04/09/2012 162.91p 163.13p 160.02p 160.10p 1609368
03/09/2012 161.36p 163.79p 161.28p 162.54p 1397194
31/08/2012 161.28p 163.35p 160.16p 161.95p 3321922
30/08/2012 162.69p 163.20p 160.25p 160.47p 2405784
29/08/2012 162.24p 163.42p 161.06p 163.42p 2038836
28/08/2012 164.38p 164.68p 160.77p 162.83p 3517739
24/08/2012 164.24p 164.53p 162.39p 164.31p 2163000
23/08/2012 164.16p 164.83p 163.06p 164.46p 3926529
22/08/2012 167.04p 167.78p 163.65p 164.31p 3164124
21/08/2012 166.45p 168.15p 165.49p 168.08p 2771843
20/08/2012 165.86p 166.34p 164.24p 165.71p 3118430
17/08/2012 164.68p 166.90p 163.94p 166.30p 2810471
16/08/2012 162.69p 165.57p 162.46p 163.79p 3133336
15/08/2012 162.32p 164.02p 161.80p 163.13p 2663422
14/08/2012 162.02p 162.91p 160.69p 162.91p 3475890
13/08/2012 162.91p 163.48p 160.54p 161.06p 3250621
10/08/2012 163.79p 166.30p 163.50p 163.50p 3398344
09/08/2012 169.04p 169.04p 162.24p 164.31p 5753796
08/08/2012 172.06p 173.54p 164.24p 166.67p 7580658
07/08/2012 172.66p 176.13p 172.21p 176.13p 2377380
06/08/2012 173.25p 174.28p 172.21p 173.47p 2281936
03/08/2012 171.55p 173.84p 170.88p 173.69p 2594943
02/08/2012 173.17p 173.84p 170.22p 170.59p 3559746
01/08/2012 171.55p 173.84p 171.43p 173.76p 2712258
31/07/2012 174.13p 174.80p 170.88p 171.70p 4075640
30/07/2012 174.50p 176.13p 172.80p 174.06p 1435421
27/07/2012 170.96p 174.35p 170.96p 174.21p 4064492
26/07/2012 170.00p 170.22p 168.67p 169.63p 3123317
25/07/2012 169.70p 170.74p 168.22p 169.70p 2415382
24/07/2012 172.80p 173.32p 170.07p 170.37p 2066562
23/07/2012 173.39p 174.76p 170.68p 172.06p 2701894
20/07/2012 176.20p 177.68p 175.61p 176.13p 3375776
19/07/2012 177.09p 179.23p 175.76p 176.35p 2492716
18/07/2012 175.02p 176.35p 174.50p 176.35p 2057070
17/07/2012 175.61p 176.42p 173.47p 174.58p 1974555
16/07/2012 173.98p 176.35p 172.43p 175.17p 2625816
13/07/2012 171.47p 174.35p 170.44p 173.84p 1968487
12/07/2012 173.25p 173.62p 170.44p 170.59p 3138933
11/07/2012 174.50p 174.80p 172.36p 173.47p 2836285
10/07/2012 173.32p 176.42p 173.10p 175.31p 4120499
09/07/2012 173.69p 173.76p 171.92p 173.02p 3942160
06/07/2012 173.98p 174.58p 173.02p 173.76p 2392050
05/07/2012 174.65p 175.31p 173.32p 174.87p 2314671
04/07/2012 174.06p 175.02p 172.73p 174.06p 1454342
03/07/2012 174.87p 174.87p 172.80p 173.69p 2767618
02/07/2012 171.10p 174.13p 171.10p 173.98p 2858899
29/06/2012 170.22p 172.06p 168.37p 171.47p 4096969
28/06/2012 166.75p 167.95p 165.20p 167.93p 2943472
27/06/2012 162.17p 167.12p 161.95p 166.67p 3630982
26/06/2012 166.45p 167.41p 164.90p 165.86p 3413221
25/06/2012 167.49p 167.93p 164.61p 166.16p 3806278
22/06/2012 169.26p 170.14p 167.19p 167.56p 3826264
21/06/2012 173.54p 173.54p 171.25p 171.77p 4490440
20/06/2012 173.84p 174.45p 170.51p 173.39p 4018936
19/06/2012 172.58p 174.58p 171.55p 173.32p 6292910
18/06/2012 172.36p 172.36p 169.33p 170.96p 2575896
15/06/2012 174.21p 174.28p 169.38p 169.48p 5948234
14/06/2012 171.33p 174.28p 169.70p 174.28p 4490353
13/06/2012 172.88p 172.88p 168.45p 170.96p 6121830
12/06/2012 171.03p 172.88p 170.00p 172.21p 5049120
11/06/2012 172.36p 172.73p 170.51p 171.40p 4881210
08/06/2012 168.59p 169.70p 167.63p 169.18p 4034255
07/06/2012 168.45p 170.14p 167.12p 168.82p 4374735
06/06/2012 163.79p 168.59p 163.06p 168.59p 4859569
01/06/2012 165.34p 165.42p 160.77p 162.17p 4028595
31/05/2012 164.31p 166.53p 162.91p 165.05p 6512899
30/05/2012 166.60p 166.60p 163.87p 163.87p 4216474
29/05/2012 167.63p 168.22p 166.08p 166.53p 6353356
28/05/2012 167.04p 167.12p 165.79p 166.67p 2313076
25/05/2012 164.16p 166.75p 163.13p 165.42p 4138552
24/05/2012 168.08p 168.08p 162.54p 163.65p 4856185
23/05/2012 166.08p 166.97p 165.34p 166.45p 5390076
22/05/2012 161.87p 166.60p 160.29p 166.60p 5129560
21/05/2012 159.36p 159.81p 158.16p 158.70p 2211552
18/05/2012 160.91p 160.91p 157.96p 158.85p 4042108
17/05/2012 164.16p 164.38p 161.28p 162.46p 3062148
16/05/2012 159.95p 163.94p 159.14p 163.42p 5177812
15/05/2012 160.99p 162.39p 160.45p 161.58p 3561841
14/05/2012 162.46p 162.46p 159.36p 159.81p 3602196
11/05/2012 158.55p 163.13p 158.55p 162.69p 3856668
10/05/2012 163.57p 164.24p 157.44p 159.36p 6555570
09/05/2012 162.39p 163.20p 159.22p 163.20p 8297740
08/05/2012 162.69p 164.38p 160.91p 161.73p 4992278
04/05/2012 164.98p 165.69p 161.87p 162.32p 4513658
03/05/2012 165.12p 166.38p 164.75p 165.64p 6396040
02/05/2012 167.56p 167.63p 162.46p 165.64p 5977888
01/05/2012 168.89p 169.26p 166.45p 169.11p 2453675
30/04/2012 170.88p 170.88p 166.23p 167.26p 5733703
27/04/2012 172.95p 172.95p 168.52p 169.70p 8465343
26/04/2012 176.13p 176.13p 170.14p 172.51p 6613220
25/04/2012 175.83p 178.05p 173.98p 175.98p 3995632
24/04/2012 171.99p 175.54p 170.29p 175.54p 5840912
23/04/2012 175.17p 175.17p 170.14p 170.59p 4122112
20/04/2012 177.53p 177.63p 174.28p 174.94p 4949758
19/04/2012 176.86p 178.19p 176.13p 176.86p 5051906
18/04/2012 176.42p 177.38p 173.91p 176.05p 4758692
17/04/2012 173.10p 176.42p 172.29p 176.42p 4112729
16/04/2012 173.02p 173.84p 171.84p 172.36p 4094890
13/04/2012 174.43p 174.87p 171.33p 171.77p 3527069
12/04/2012 172.14p 175.17p 171.33p 175.17p 5170064
11/04/2012 168.52p 170.88p 168.45p 170.29p 6142102
10/04/2012 169.33p 171.10p 167.49p 169.18p 5401748
05/04/2012 168.30p 170.44p 167.38p 169.85p 4325344
04/04/2012 171.47p 171.84p 167.12p 167.63p 7868620
03/04/2012 171.03p 172.37p 170.37p 171.33p 5431273
02/04/2012 169.92p 171.47p 167.26p 171.47p 6417120
30/03/2012 164.53p 169.18p 164.53p 169.18p 9593944
29/03/2012 164.90p 165.71p 163.35p 163.65p 7319680
28/03/2012 165.71p 168.30p 164.83p 165.05p 5854106
27/03/2012 166.16p 167.12p 164.02p 165.79p 4194964
26/03/2012 164.09p 165.79p 163.13p 165.49p 2701877
23/03/2012 162.46p 164.31p 162.05p 163.87p 4360281
22/03/2012 163.20p 164.09p 160.62p 162.17p 5079257
21/03/2012 163.35p 163.87p 160.77p 162.76p 3739402
20/03/2012 160.84p 163.06p 159.95p 162.76p 4099546
19/03/2012 164.16p 164.16p 162.32p 163.06p 2664045
16/03/2012 160.99p 164.61p 160.54p 163.87p 6397964
15/03/2012 160.69p 162.61p 159.81p 160.25p 4588314
14/03/2012 162.02p 163.06p 160.25p 160.25p 4106662
13/03/2012 164.53p 164.53p 159.58p 160.77p 6424800
12/03/2012 155.52p 163.72p 155.30p 162.91p 7304208
09/03/2012 156.19p 157.52p 154.19p 155.45p 7283644
08/03/2012 158.18p 158.62p 153.23p 154.64p 11699518
07/03/2012 140.97p 156.85p 140.31p 154.86p 17343214
06/03/2012 141.93p 142.05p 137.36p 137.58p 4739012
05/03/2012 142.01p 143.04p 140.38p 142.01p 3678428
02/03/2012 140.83p 142.38p 140.38p 142.23p 4176792
01/03/2012 137.28p 141.05p 137.28p 140.46p 4321910
29/02/2012 138.98p 139.94p 137.73p 138.39p 5529753
28/02/2012 140.46p 140.68p 138.98p 139.28p 3735943
27/02/2012 139.05p 140.53p 137.87p 140.24p 2953249
24/02/2012 139.28p 140.31p 138.39p 138.91p 2141404
23/02/2012 139.28p 140.75p 138.46p 139.50p 3192822
22/02/2012 138.83p 140.68p 138.76p 139.87p 3734816
21/02/2012 140.68p 141.34p 138.09p 138.32p 4583083
20/02/2012 142.08p 143.34p 140.90p 141.27p 2348338

*Close Price adjusted for both dividends and splits