Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2010 176.20p 176.79p 171.55p 172.21p 3182808
19/07/2010 173.69p 177.16p 172.21p 175.76p 5351876
16/07/2010 175.02p 177.53p 172.95p 173.32p 5526990
15/07/2010 173.69p 175.24p 172.29p 174.35p 4341096
14/07/2010 175.68p 175.68p 171.84p 173.62p 2520676
13/07/2010 173.32p 175.31p 172.21p 174.72p 4033933
12/07/2010 172.36p 173.31p 170.33p 172.95p 12808530
09/07/2010 168.08p 168.89p 165.57p 168.74p 6241456
08/07/2010 166.75p 167.78p 165.27p 167.12p 3435800
07/07/2010 159.14p 165.79p 158.77p 165.27p 7778228
06/07/2010 158.40p 163.35p 158.40p 162.76p 6047876
05/07/2010 156.63p 158.92p 155.60p 158.18p 6408100
02/07/2010 156.04p 157.59p 153.97p 156.26p 3593434
01/07/2010 155.45p 157.22p 153.97p 155.52p 8315934
30/06/2010 157.74p 158.92p 155.89p 157.52p 5867423
29/06/2010 162.32p 162.32p 156.78p 157.74p 9534265
28/06/2010 165.20p 165.20p 162.76p 163.87p 2729472
25/06/2010 166.38p 166.38p 164.16p 164.38p 3526990
24/06/2010 167.93p 167.93p 164.31p 165.79p 3586508
23/06/2010 167.78p 169.63p 166.60p 166.60p 2349402
22/06/2010 171.18p 172.66p 167.86p 169.11p 4339956
21/06/2010 174.13p 176.05p 171.55p 171.77p 2534168
18/06/2010 173.17p 174.06p 172.51p 172.51p 5403088
17/06/2010 172.36p 174.21p 172.21p 173.69p 4093768
16/06/2010 173.54p 173.76p 171.47p 173.10p 5929329
15/06/2010 170.51p 172.80p 170.51p 171.84p 2276071
14/06/2010 172.29p 173.39p 170.66p 171.40p 2534872
11/06/2010 172.58p 172.95p 170.88p 171.33p 6243650
10/06/2010 169.33p 173.62p 169.33p 172.29p 3537072
09/06/2010 168.89p 171.40p 168.45p 170.44p 4465384
08/06/2010 169.48p 170.37p 167.78p 168.59p 3194608
07/06/2010 168.15p 171.62p 166.97p 169.48p 2728402
04/06/2010 173.25p 176.72p 170.44p 170.96p 5945056
03/06/2010 174.06p 174.65p 172.73p 173.76p 4384099
02/06/2010 168.89p 171.47p 167.78p 170.88p 4755844
01/06/2010 168.82p 171.99p 167.71p 170.74p 3786301
28/05/2010 170.74p 172.36p 170.51p 170.59p 4223178
27/05/2010 167.04p 170.14p 165.94p 169.78p 7008377
26/05/2010 167.63p 168.59p 165.20p 166.82p 9017446
25/05/2010 168.37p 169.48p 166.90p 167.26p 5931317
24/05/2010 173.32p 174.58p 171.40p 172.21p 2879566
21/05/2010 171.77p 175.09p 168.96p 172.73p 11487844
20/05/2010 175.76p 179.04p 170.07p 172.14p 6823500
19/05/2010 178.19p 179.45p 174.75p 175.24p 6959893
18/05/2010 178.42p 179.97p 177.75p 179.38p 4744136
17/05/2010 178.27p 179.67p 176.49p 177.09p 5415490
14/05/2010 182.62p 183.14p 179.08p 179.30p 7534328
13/05/2010 186.83p 187.28p 179.30p 182.62p 8594683
12/05/2010 181.59p 187.13p 180.93p 186.32p 6073894
11/05/2010 178.93p 182.70p 177.97p 181.66p 4022563
10/05/2010 177.68p 182.92p 173.54p 180.56p 7949020
07/05/2010 174.43p 179.60p 172.80p 175.24p 11469621
06/05/2010 190.60p 194.51p 172.58p 180.41p 23529404
05/05/2010 193.41p 194.37p 190.82p 191.19p 4556362
04/05/2010 196.29p 198.35p 193.33p 193.78p 4345621
30/04/2010 196.88p 198.65p 195.55p 196.58p 4265514
29/04/2010 196.43p 197.91p 195.25p 196.36p 4782924
28/04/2010 193.55p 197.17p 191.12p 195.11p 5179950
27/04/2010 196.88p 198.35p 195.18p 195.18p 2898032
26/04/2010 197.10p 198.06p 195.64p 197.47p 3394374
23/04/2010 194.74p 196.14p 194.37p 195.70p 3841825
22/04/2010 194.88p 196.51p 192.89p 194.66p 4181269
21/04/2010 197.76p 198.95p 195.03p 195.47p 4148018
20/04/2010 198.06p 199.46p 197.76p 198.21p 3663843
19/04/2010 197.25p 198.28p 197.25p 197.69p 1918992
16/04/2010 199.09p 200.64p 197.10p 197.91p 4040357
15/04/2010 201.90p 202.34p 200.13p 200.35p 2528154
14/04/2010 204.41p 205.37p 200.64p 201.09p 4042136
13/04/2010 202.05p 203.97p 201.75p 203.75p 3627579
12/04/2010 204.34p 205.15p 202.42p 202.79p 1444160
09/04/2010 203.82p 205.74p 202.49p 203.30p 2976430
08/04/2010 202.19p 203.30p 200.57p 202.86p 4702039
07/04/2010 200.72p 203.60p 199.68p 202.34p 4274772
06/04/2010 196.80p 200.72p 195.11p 200.20p 3350468
01/04/2010 190.23p 196.25p 189.71p 196.07p 2508716
31/03/2010 190.23p 191.56p 189.05p 189.79p 3785625
30/03/2010 193.92p 194.07p 190.23p 190.53p 2590470
29/03/2010 194.29p 195.25p 193.26p 193.55p 2581178
26/03/2010 194.66p 195.70p 193.26p 193.92p 3046438
25/03/2010 194.74p 195.55p 194.00p 194.59p 1799756
24/03/2010 193.63p 196.21p 193.63p 194.88p 4649941
23/03/2010 190.45p 194.22p 190.45p 193.41p 3522843
22/03/2010 188.68p 191.12p 188.61p 190.67p 2606093
19/03/2010 187.20p 190.01p 186.83p 189.57p 7347872
18/03/2010 185.65p 187.42p 184.40p 187.42p 4902857
17/03/2010 187.50p 188.30p 186.46p 188.02p 3138129
16/03/2010 186.10p 187.20p 185.87p 186.61p 3790711
15/03/2010 185.14p 186.32p 184.62p 185.21p 2425624
12/03/2010 183.95p 186.32p 183.81p 184.91p 2267408
11/03/2010 183.51p 184.99p 183.29p 183.73p 3644592
10/03/2010 181.81p 184.47p 181.81p 184.03p 5077738
09/03/2010 182.18p 182.77p 181.00p 182.03p 2310244
08/03/2010 183.73p 183.88p 181.81p 182.18p 3175968
05/03/2010 181.15p 184.10p 179.89p 183.58p 6372332
04/03/2010 182.70p 182.70p 177.23p 180.26p 8369399
03/03/2010 182.48p 183.81p 181.96p 183.51p 3875619
02/03/2010 182.26p 183.51p 180.34p 183.14p 4425846
01/03/2010 180.11p 183.51p 179.67p 181.81p 9336471
26/02/2010 177.68p 179.08p 177.01p 178.42p 5162226
25/02/2010 176.42p 179.01p 175.76p 176.57p 4019052
24/02/2010 177.01p 177.82p 175.54p 176.94p 4110268
23/02/2010 177.16p 177.16p 175.44p 176.72p 3662510
22/02/2010 176.13p 176.57p 174.50p 175.90p 2768835
19/02/2010 174.13p 175.90p 172.88p 175.90p 5316451
18/02/2010 172.95p 175.54p 172.58p 175.54p 4904208
17/02/2010 169.11p 182.99p 169.11p 172.51p 7024332
16/02/2010 167.49p 168.82p 166.23p 168.00p 3810854
15/02/2010 168.59p 169.04p 166.38p 166.75p 1308552
12/02/2010 170.74p 171.25p 167.26p 167.71p 3411162
11/02/2010 167.49p 170.37p 166.01p 169.85p 8333946
10/02/2010 169.18p 169.18p 166.38p 167.12p 4899838
09/02/2010 170.00p 170.29p 168.00p 168.67p 5979970
08/02/2010 171.10p 172.51p 170.14p 170.22p 5686788
05/02/2010 170.44p 171.77p 167.63p 170.96p 6105867
04/02/2010 172.36p 173.47p 170.66p 171.18p 3324480
03/02/2010 174.13p 174.13p 171.10p 172.29p 4234527
02/02/2010 173.98p 175.61p 172.14p 174.50p 2826904
01/02/2010 171.99p 174.80p 171.62p 173.32p 4458048
29/01/2010 172.36p 173.25p 171.10p 171.84p 8703556
28/01/2010 173.84p 174.58p 171.03p 171.25p 9678327
27/01/2010 169.33p 173.32p 168.82p 172.14p 5498016
26/01/2010 172.06p 172.51p 168.89p 170.22p 4376689
25/01/2010 173.02p 173.02p 169.55p 172.36p 4313528
22/01/2010 176.35p 177.09p 173.84p 174.28p 4943625
21/01/2010 177.23p 179.15p 176.20p 176.50p 5680154
20/01/2010 178.12p 178.42p 175.17p 177.23p 5600340
19/01/2010 174.65p 178.71p 173.02p 177.97p 4870836
18/01/2010 175.61p 177.16p 172.04p 175.54p 8886532
15/01/2010 177.23p 180.93p 175.61p 176.50p 11858731
14/01/2010 182.70p 183.44p 181.22p 181.81p 2203235
13/01/2010 180.63p 181.74p 179.74p 181.37p 2028912
12/01/2010 183.73p 183.73p 178.05p 180.48p 5506446
11/01/2010 184.03p 185.58p 182.77p 183.44p 2446768
08/01/2010 185.65p 186.39p 181.44p 183.81p 4001922
07/01/2010 184.69p 186.61p 183.58p 186.10p 3198369
06/01/2010 184.40p 186.17p 183.07p 185.28p 2387070
05/01/2010 184.84p 185.80p 183.66p 185.14p 4656626
04/01/2010 184.99p 187.65p 184.84p 186.24p 2515684
31/12/2009 184.62p 186.32p 184.62p 185.73p 402849
30/12/2009 185.28p 187.13p 184.99p 185.36p 1209644
29/12/2009 182.40p 186.10p 181.44p 185.87p 1075549
24/12/2009 181.74p 184.10p 181.44p 181.44p 251604
23/12/2009 180.56p 182.70p 179.82p 182.48p 2254015
22/12/2009 180.04p 182.48p 179.45p 179.97p 1902618
21/12/2009 178.86p 181.30p 177.60p 180.48p 1400782
18/12/2009 178.86p 179.97p 177.12p 177.97p 5588887
17/12/2009 179.08p 179.97p 178.19p 178.64p 2705501
16/12/2009 179.45p 181.22p 178.71p 180.04p 2666874
15/12/2009 182.99p 183.88p 178.43p 179.82p 5214360
14/12/2009 183.95p 186.39p 181.66p 182.26p 2032575
11/12/2009 180.70p 183.30p 180.70p 182.33p 3549449
10/12/2009 180.78p 182.03p 180.11p 181.00p 5043962
09/12/2009 180.48p 181.42p 179.52p 180.41p 5662512
08/12/2009 178.71p 181.00p 178.34p 180.34p 5878482
07/12/2009 176.64p 180.93p 176.64p 179.74p 3576714
04/12/2009 174.35p 178.27p 171.33p 177.60p 5507981
03/12/2009 175.31p 176.35p 173.76p 174.43p 4903072
02/12/2009 171.55p 174.87p 170.33p 174.50p 5530362
01/12/2009 166.16p 171.25p 165.71p 170.96p 4896386
30/11/2009 167.86p 169.26p 165.09p 165.12p 7071974
27/11/2009 163.87p 168.37p 163.50p 167.93p 4327162
26/11/2009 169.41p 170.14p 165.86p 166.45p 5965812
25/11/2009 171.62p 172.21p 169.48p 170.22p 3861269
24/11/2009 169.85p 171.84p 169.26p 170.37p 3368311
23/11/2009 170.66p 172.58p 170.14p 170.59p 2667784
20/11/2009 169.85p 171.03p 169.41p 169.92p 6983388
19/11/2009 173.62p 175.67p 168.59p 169.78p 5397368
18/11/2009 171.92p 175.98p 171.70p 174.43p 5747496
17/11/2009 168.52p 170.74p 168.52p 169.85p 4527712
16/11/2009 166.97p 169.18p 165.79p 168.82p 2224958
13/11/2009 164.16p 166.30p 163.57p 166.08p 2672370
12/11/2009 166.67p 167.78p 164.83p 165.20p 4188787
11/11/2009 170.59p 172.51p 167.04p 167.56p 3991086
10/11/2009 172.95p 173.91p 170.59p 170.74p 2718293
09/11/2009 171.33p 173.02p 170.59p 172.36p 2683997
06/11/2009 170.14p 171.10p 168.45p 169.70p 4403572
05/11/2009 165.79p 170.66p 165.79p 169.55p 4389684
04/11/2009 165.86p 167.26p 165.12p 166.67p 4572882
03/11/2009 161.73p 164.98p 159.88p 164.24p 6615509
02/11/2009 162.91p 164.53p 161.14p 162.91p 2970593
30/10/2009 163.72p 165.86p 161.80p 162.17p 5076922
29/10/2009 162.69p 164.90p 160.99p 163.65p 3172077
28/10/2009 162.69p 163.28p 161.50p 162.24p 6837910
27/10/2009 161.87p 163.94p 161.14p 162.83p 4114553
26/10/2009 163.35p 163.35p 160.84p 161.28p 4357408
23/10/2009 163.20p 164.61p 161.80p 162.54p 2572616
22/10/2009 163.50p 163.50p 161.21p 162.24p 3455939
21/10/2009 167.41p 167.41p 162.98p 164.09p 4347906
20/10/2009 166.97p 169.18p 166.16p 166.60p 3346393
19/10/2009 166.38p 168.08p 165.79p 166.97p 1763327
16/10/2009 166.38p 167.86p 165.42p 166.23p 4163904
15/10/2009 168.37p 168.96p 166.30p 166.30p 4296877
14/10/2009 168.82p 169.18p 166.45p 167.49p 5665813
13/10/2009 169.11p 169.63p 166.67p 166.67p 5221549
12/10/2009 166.60p 169.85p 166.60p 168.52p 3503218
09/10/2009 166.90p 168.37p 165.71p 167.19p 4118075
08/10/2009 165.34p 167.49p 163.72p 166.75p 5980307
07/10/2009 164.75p 164.75p 161.36p 162.98p 5711330
06/10/2009 160.32p 164.90p 160.25p 164.24p 8360284
05/10/2009 158.40p 159.44p 156.56p 159.14p 4615232

*Close Price adjusted for both dividends and splits