Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/05/2011 162.98p 168.37p 162.83p 166.38p 5533092
05/05/2011 164.02p 165.12p 162.54p 162.98p 4058535
04/05/2011 165.86p 165.86p 163.28p 164.02p 5387423
03/05/2011 169.11p 169.11p 164.98p 166.90p 4456942
28/04/2011 168.89p 170.22p 167.49p 168.45p 3715676
27/04/2011 168.15p 169.85p 167.12p 168.45p 2754946
26/04/2011 166.90p 169.26p 166.23p 168.30p 5230130
21/04/2011 170.59p 171.55p 165.27p 166.82p 4534120
20/04/2011 168.45p 170.88p 167.86p 169.78p 3070676
19/04/2011 168.22p 170.00p 166.16p 167.19p 3754871
18/04/2011 171.62p 172.88p 166.97p 167.78p 1954385
15/04/2011 169.48p 172.21p 169.18p 171.84p 4985904
14/04/2011 173.17p 173.25p 169.18p 169.18p 3850702
13/04/2011 172.29p 174.65p 171.04p 173.84p 2135759
12/04/2011 173.25p 173.25p 170.00p 171.92p 2480299
11/04/2011 171.99p 175.39p 171.84p 173.91p 1587221
08/04/2011 172.66p 174.65p 171.99p 173.84p 2438870
07/04/2011 173.62p 174.13p 170.51p 171.70p 2193787
06/04/2011 174.06p 175.02p 171.92p 173.91p 3241778
05/04/2011 174.65p 175.98p 172.95p 173.76p 3565702
04/04/2011 170.96p 175.61p 169.63p 174.65p 3475056
01/04/2011 170.96p 172.58p 169.92p 171.10p 3408974
31/03/2011 171.62p 171.84p 169.04p 170.00p 3791961
30/03/2011 170.22p 171.55p 169.11p 170.96p 3201557
29/03/2011 171.03p 171.84p 169.04p 169.92p 1622267
28/03/2011 169.11p 171.33p 167.12p 170.14p 3304850
25/03/2011 169.41p 170.51p 167.49p 168.52p 2728441
24/03/2011 165.57p 170.29p 165.57p 168.89p 3238322
23/03/2011 164.90p 167.56p 164.24p 166.01p 1472265
22/03/2011 167.93p 167.93p 164.38p 164.98p 1428012
21/03/2011 166.08p 168.00p 164.53p 167.41p 2894932
18/03/2011 162.39p 164.53p 161.36p 164.24p 4120499
17/03/2011 161.65p 163.28p 158.11p 161.36p 5455304
16/03/2011 164.61p 166.16p 159.36p 159.66p 3839639
15/03/2011 162.46p 165.12p 159.10p 164.31p 4905063
14/03/2011 167.41p 169.55p 165.20p 165.20p 3700925
11/03/2011 168.30p 170.14p 166.90p 168.82p 6126576
10/03/2011 171.99p 171.99p 168.96p 169.26p 4312326
09/03/2011 173.91p 175.76p 172.88p 173.17p 4007244
08/03/2011 169.92p 173.76p 169.18p 173.76p 5036926
07/03/2011 166.16p 170.59p 163.20p 169.63p 5212965
04/03/2011 165.79p 173.76p 164.24p 165.64p 14164211
03/03/2011 158.18p 166.60p 156.63p 165.86p 18594816
02/03/2011 160.91p 161.58p 154.19p 154.27p 8976528
01/03/2011 167.12p 168.89p 161.06p 161.28p 7178944
28/02/2011 169.11p 169.48p 164.83p 166.53p 6292306
25/02/2011 162.02p 169.85p 160.32p 168.45p 3818257
24/02/2011 160.84p 161.58p 158.92p 159.88p 2486260
23/02/2011 161.06p 162.69p 159.58p 161.21p 2423554
22/02/2011 164.38p 164.38p 160.54p 162.10p 2033272
21/02/2011 165.42p 166.45p 164.16p 165.05p 1730733
18/02/2011 164.61p 165.86p 163.72p 165.12p 3497997
17/02/2011 164.68p 165.64p 162.76p 164.75p 3125578
16/02/2011 163.20p 166.23p 162.02p 165.05p 4575028
15/02/2011 163.79p 164.46p 162.32p 163.42p 4371982
14/02/2011 167.78p 167.78p 161.73p 163.50p 2753724
11/02/2011 158.70p 166.16p 158.70p 164.53p 6307573
10/02/2011 160.25p 161.73p 157.52p 159.73p 4341800
09/02/2011 161.28p 162.83p 160.77p 160.91p 6167324
08/02/2011 159.95p 161.65p 158.22p 160.69p 3553366
07/02/2011 154.19p 160.91p 154.19p 160.47p 5841098
04/02/2011 153.01p 154.19p 152.13p 154.12p 3778769
03/02/2011 151.46p 153.09p 149.91p 152.64p 4286943
02/02/2011 155.15p 155.97p 148.88p 151.46p 7336976
01/02/2011 155.89p 157.00p 154.05p 154.64p 6050208
31/01/2011 160.10p 161.36p 155.08p 155.08p 7645651
28/01/2011 163.94p 164.38p 160.91p 161.73p 5582345
27/01/2011 161.58p 163.79p 161.06p 161.95p 3642314
26/01/2011 163.28p 163.94p 161.65p 161.80p 6714990
25/01/2011 164.83p 165.49p 160.18p 162.46p 4960250
24/01/2011 162.69p 164.68p 161.43p 163.94p 2836440
21/01/2011 161.65p 164.02p 159.22p 162.17p 3301892
20/01/2011 162.24p 163.72p 160.62p 160.84p 3985882
19/01/2011 167.26p 168.37p 162.46p 162.54p 4485036
18/01/2011 165.64p 167.26p 164.90p 167.26p 6359376
17/01/2011 167.12p 168.15p 165.57p 165.64p 3598900
14/01/2011 167.04p 167.63p 164.78p 167.19p 4172953
13/01/2011 169.11p 169.78p 163.72p 165.71p 6970443
12/01/2011 164.61p 168.39p 163.28p 168.37p 5807142
11/01/2011 162.46p 165.79p 161.73p 164.53p 13252526
10/01/2011 160.84p 162.54p 160.69p 162.39p 4793697
07/01/2011 160.99p 161.95p 160.39p 160.91p 4394324
06/01/2011 157.30p 162.02p 157.22p 160.99p 6589406
05/01/2011 154.42p 157.74p 153.31p 157.37p 7392036
04/01/2011 153.23p 156.04p 150.28p 154.56p 9147974
31/12/2010 151.09p 151.83p 149.91p 150.28p 1016466
30/12/2010 151.68p 152.20p 150.50p 150.50p 1183479
29/12/2010 152.86p 154.34p 151.54p 151.68p 2338286
24/12/2010 153.97p 154.34p 153.01p 153.68p 195892
23/12/2010 152.64p 154.34p 152.20p 153.97p 2817813
22/12/2010 152.72p 153.68p 151.46p 153.46p 2848400
21/12/2010 151.02p 154.49p 151.02p 152.57p 4907274
20/12/2010 147.62p 150.50p 146.29p 150.13p 7118400
17/12/2010 151.61p 152.86p 146.66p 146.74p 62401344
16/12/2010 152.42p 155.82p 151.31p 151.76p 7231780
15/12/2010 151.83p 152.35p 150.43p 152.13p 6788014
14/12/2010 151.46p 152.72p 149.98p 152.05p 5553290
13/12/2010 155.30p 155.67p 151.24p 152.05p 8514046
10/12/2010 151.17p 155.45p 150.58p 154.71p 12776162
09/12/2010 145.77p 151.46p 144.96p 150.35p 20819032
08/12/2010 144.52p 145.55p 143.56p 145.04p 7109645
07/12/2010 144.22p 145.48p 143.41p 144.67p 13205430
06/12/2010 145.41p 146.88p 143.26p 143.63p 7215994
03/12/2010 148.58p 148.58p 146.59p 147.18p 5279877
02/12/2010 143.71p 149.25p 141.71p 148.14p 7121416
01/12/2010 142.38p 143.49p 139.28p 142.08p 6626542
30/11/2010 143.41p 144.89p 141.94p 142.01p 6853344
29/11/2010 147.47p 148.43p 143.26p 143.34p 3232082
26/11/2010 145.55p 147.25p 144.52p 146.74p 4756270
25/11/2010 145.04p 146.07p 143.93p 145.85p 6143302
24/11/2010 145.33p 146.51p 142.89p 144.96p 6888460
23/11/2010 147.40p 147.70p 144.59p 144.59p 7527831
22/11/2010 153.01p 153.01p 147.55p 147.62p 5029662
19/11/2010 153.60p 153.60p 151.31p 151.39p 5811688
18/11/2010 150.87p 153.53p 149.98p 153.53p 3606973
17/11/2010 150.06p 151.07p 147.70p 150.50p 4030928
16/11/2010 152.64p 152.64p 150.65p 151.02p 5511620
15/11/2010 151.24p 152.50p 149.69p 152.27p 3449385
12/11/2010 152.64p 153.97p 150.87p 151.68p 3311716
11/11/2010 153.23p 153.97p 151.08p 153.53p 5298250
10/11/2010 153.82p 154.86p 152.20p 153.01p 5615122
09/11/2010 154.34p 156.41p 153.82p 154.49p 6061274
08/11/2010 151.17p 154.71p 149.54p 154.64p 8308386
05/11/2010 153.38p 153.75p 147.10p 151.24p 10773028
04/11/2010 157.00p 157.74p 152.79p 153.60p 12476536
03/11/2010 159.51p 162.54p 152.35p 156.19p 27160296
02/11/2010 173.02p 174.43p 171.99p 172.66p 3676603
01/11/2010 171.40p 173.84p 170.88p 173.39p 7329827
29/10/2010 171.62p 172.88p 170.44p 171.03p 10507746
28/10/2010 173.47p 173.47p 171.77p 172.36p 6028387
27/10/2010 175.90p 175.98p 171.10p 172.66p 6989676
26/10/2010 181.30p 181.30p 175.83p 176.79p 4911512
25/10/2010 181.66p 182.70p 180.26p 181.30p 2423681
22/10/2010 181.52p 182.33p 179.74p 180.93p 3207619
21/10/2010 178.34p 181.66p 177.90p 181.37p 12916088
20/10/2010 176.79p 179.52p 175.98p 179.30p 3637795
19/10/2010 175.76p 177.75p 174.21p 176.42p 5032096
18/10/2010 174.87p 175.90p 173.54p 175.54p 2424992
15/10/2010 179.74p 182.62p 175.46p 175.76p 6497224
14/10/2010 174.65p 177.23p 174.43p 177.16p 4533360
13/10/2010 170.88p 173.98p 169.85p 173.84p 5324892
12/10/2010 169.70p 170.66p 168.15p 170.22p 2626217
11/10/2010 171.03p 171.03p 168.67p 170.59p 3213487
08/10/2010 171.18p 172.73p 168.22p 168.30p 6476330
07/10/2010 173.10p 173.62p 171.10p 172.14p 2968260
06/10/2010 170.74p 173.91p 169.85p 173.91p 3532844
05/10/2010 167.56p 170.00p 166.30p 169.48p 3728726
04/10/2010 168.00p 168.30p 166.23p 166.97p 3304830
01/10/2010 171.84p 172.51p 167.12p 167.93p 4069368
30/09/2010 169.92p 172.51p 169.11p 170.59p 4515956
29/09/2010 172.95p 173.76p 169.63p 169.92p 4947667
28/09/2010 172.58p 172.58p 170.14p 172.06p 3065249
27/09/2010 173.62p 173.62p 171.77p 172.36p 3308622
24/09/2010 171.25p 173.84p 170.66p 172.80p 4469538
23/09/2010 175.46p 175.46p 170.00p 171.25p 3291518
22/09/2010 176.57p 176.79p 173.62p 173.69p 2068443
21/09/2010 175.31p 177.60p 174.13p 176.27p 2273422
20/09/2010 175.76p 176.13p 172.95p 174.94p 2920774
17/09/2010 175.31p 177.90p 174.65p 174.65p 4698379
16/09/2010 173.91p 174.35p 171.47p 173.54p 2931454
15/09/2010 176.13p 176.94p 173.54p 174.50p 4522744
14/09/2010 174.28p 177.68p 174.28p 175.98p 5220152
13/09/2010 171.55p 172.88p 170.29p 172.58p 2918418
10/09/2010 167.63p 170.74p 167.63p 170.59p 5231746
09/09/2010 165.34p 168.08p 163.42p 168.08p 4351662
08/09/2010 164.16p 165.49p 163.12p 164.90p 3434963
07/09/2010 164.24p 164.61p 162.83p 164.31p 2987999
06/09/2010 163.72p 164.31p 161.50p 164.02p 2705612
03/09/2010 162.17p 163.79p 160.54p 162.10p 3528034
02/09/2010 159.22p 162.10p 159.22p 161.43p 6617376
01/09/2010 154.78p 159.66p 154.27p 158.92p 6759864
31/08/2010 152.79p 154.49p 152.13p 154.34p 5457006
27/08/2010 153.68p 155.45p 152.72p 154.71p 3546192
26/08/2010 154.19p 155.82p 153.31p 153.60p 2615200
25/08/2010 154.71p 154.71p 151.76p 153.46p 5113124
24/08/2010 154.56p 155.38p 153.38p 154.12p 6573786
23/08/2010 155.01p 156.48p 154.27p 155.30p 3665969
20/08/2010 152.64p 155.38p 152.27p 155.08p 8452442
19/08/2010 158.85p 161.14p 155.45p 155.45p 6644912
18/08/2010 162.91p 162.98p 159.36p 159.44p 3643630
17/08/2010 160.54p 163.06p 160.25p 162.91p 6406586
16/08/2010 160.69p 160.99p 158.26p 160.18p 4893863
13/08/2010 161.50p 161.58p 158.40p 159.81p 3891248
12/08/2010 161.06p 162.69p 160.47p 160.84p 4051434
11/08/2010 166.01p 166.75p 161.73p 161.80p 6204682
10/08/2010 167.12p 168.30p 165.86p 166.97p 7794895
09/08/2010 164.75p 167.12p 164.53p 167.12p 5722012
06/08/2010 166.23p 166.67p 162.61p 163.79p 5473021
05/08/2010 177.16p 177.68p 161.87p 165.42p 24236450
04/08/2010 174.43p 178.19p 173.39p 177.23p 4433344
03/08/2010 177.09p 177.46p 174.50p 175.02p 4619554
02/08/2010 177.31p 179.30p 176.42p 177.60p 2741876
30/07/2010 176.20p 176.79p 174.13p 175.39p 2575327
29/07/2010 174.72p 178.13p 174.72p 175.61p 4021930
28/07/2010 177.75p 178.56p 174.28p 175.17p 2874806
27/07/2010 180.34p 180.70p 176.50p 176.86p 4335263
26/07/2010 183.73p 183.73p 179.52p 180.26p 3787826
23/07/2010 178.05p 183.07p 176.72p 182.85p 11145468
22/07/2010 174.72p 178.42p 172.43p 177.60p 4908672
21/07/2010 173.98p 175.39p 173.69p 174.43p 3500438

*Close Price adjusted for both dividends and splits