Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/06/2018 130.45p 132.40p 129.79p 131.50p 6325882
19/06/2018 129.05p 130.20p 128.15p 129.50p 7236500
18/06/2018 128.35p 134.05p 128.35p 130.05p 11258065
15/06/2018 126.15p 127.00p 124.20p 124.35p 10399438
14/06/2018 123.10p 126.50p 122.84p 126.50p 13169516
13/06/2018 125.20p 125.45p 123.65p 123.65p 4341803
12/06/2018 125.10p 126.50p 124.15p 125.00p 7089499
11/06/2018 123.60p 125.65p 123.60p 125.15p 5004494
08/06/2018 123.05p 123.75p 121.35p 123.55p 7245223
07/06/2018 124.15p 124.60p 122.60p 123.10p 6082150
06/06/2018 122.90p 124.10p 122.70p 123.80p 7904453
05/06/2018 123.35p 125.15p 122.20p 123.10p 8803886
04/06/2018 126.05p 127.30p 122.15p 123.35p 11233044
01/06/2018 124.35p 127.00p 123.30p 125.95p 9468789
31/05/2018 121.55p 126.95p 120.45p 124.50p 170967072
30/05/2018 122.65p 123.60p 119.95p 121.85p 13203228
29/05/2018 120.20p 122.90p 118.25p 122.80p 12604403
25/05/2018 122.75p 124.10p 120.10p 121.15p 8857023
24/05/2018 121.15p 125.15p 120.90p 122.55p 11310039
23/05/2018 119.80p 121.45p 118.65p 120.90p 7973482
22/05/2018 119.90p 120.50p 118.80p 120.00p 7418113
21/05/2018 120.30p 120.40p 117.50p 120.00p 8058377
18/05/2018 123.20p 123.40p 116.90p 119.60p 13801150
17/05/2018 119.60p 123.90p 119.60p 123.55p 9425574
16/05/2018 119.60p 120.15p 116.90p 120.00p 10283326
15/05/2018 117.45p 122.10p 117.05p 120.05p 10969388
14/05/2018 117.80p 118.15p 116.95p 117.40p 6812331
11/05/2018 117.45p 118.90p 116.60p 117.50p 7785388
10/05/2018 118.30p 118.30p 116.35p 117.25p 6389417
09/05/2018 118.80p 119.17p 116.55p 117.70p 7295309
08/05/2018 119.40p 120.80p 118.20p 118.75p 6865270
04/05/2018 117.90p 119.80p 116.80p 118.95p 54546528
03/05/2018 119.80p 120.00p 117.50p 118.20p 4792292
02/05/2018 118.10p 120.75p 118.10p 120.15p 9648956
01/05/2018 114.55p 119.10p 112.40p 118.10p 4411597
30/04/2018 115.60p 116.15p 114.45p 115.10p 10260144
27/04/2018 114.60p 116.25p 113.90p 115.10p 11769761
26/04/2018 115.50p 119.00p 109.97p 114.45p 13383909
25/04/2018 114.65p 117.20p 113.40p 115.40p 10504495
24/04/2018 116.25p 117.30p 114.55p 115.70p 9172088
23/04/2018 116.40p 117.20p 114.85p 116.20p 10723391
20/04/2018 116.10p 118.40p 114.86p 116.00p 11127376
19/04/2018 116.10p 117.65p 115.30p 116.00p 10046120
18/04/2018 116.50p 117.00p 114.15p 116.20p 9587661
17/04/2018 115.85p 117.25p 114.50p 116.85p 10516308
16/04/2018 116.80p 118.10p 115.75p 116.25p 6868627
13/04/2018 119.30p 119.80p 116.65p 117.20p 6448920
12/04/2018 119.60p 119.60p 117.00p 118.85p 6529615
11/04/2018 120.80p 122.35p 118.65p 119.40p 5552299
10/04/2018 119.75p 121.15p 118.00p 121.15p 7362107
09/04/2018 120.00p 120.25p 117.90p 118.85p 6413105
06/04/2018 120.25p 121.85p 118.65p 119.25p 7911835
05/04/2018 118.95p 121.10p 118.60p 120.85p 8012095
04/04/2018 120.55p 121.20p 117.10p 118.00p 5900621
03/04/2018 121.60p 123.00p 117.70p 120.65p 8005936
29/03/2018 122.30p 124.60p 121.10p 122.90p 8919305
28/03/2018 120.90p 122.90p 119.30p 122.40p 4575487
27/03/2018 121.75p 123.35p 121.40p 121.60p 5156817
26/03/2018 122.90p 123.00p 119.20p 119.85p 5528170
23/03/2018 122.10p 124.65p 119.35p 122.65p 9066691
22/03/2018 125.70p 126.00p 121.30p 122.00p 7756632
21/03/2018 124.85p 126.90p 123.75p 125.80p 6188231
20/03/2018 126.80p 126.80p 124.45p 125.00p 6422428
19/03/2018 129.15p 129.15p 125.75p 126.15p 6037078
16/03/2018 130.25p 131.70p 128.10p 129.20p 10728449
15/03/2018 129.70p 131.00p 129.12p 130.65p 4229316
14/03/2018 129.75p 131.45p 128.65p 129.40p 4600494
13/03/2018 132.65p 133.15p 129.20p 129.95p 5503092
12/03/2018 133.80p 134.90p 130.55p 132.50p 5820052
09/03/2018 131.10p 134.05p 129.95p 133.70p 5565160
08/03/2018 130.60p 133.50p 130.05p 131.35p 7912282
07/03/2018 128.30p 131.35p 128.00p 130.45p 7062063
06/03/2018 125.10p 130.30p 124.10p 128.55p 10194710
05/03/2018 122.95p 125.15p 121.55p 124.10p 8154319
02/03/2018 124.55p 125.30p 120.95p 123.00p 9109823
01/03/2018 116.60p 135.50p 116.15p 124.85p 23092456
28/02/2018 114.40p 116.20p 112.45p 113.45p 11286519
27/02/2018 117.75p 119.55p 114.50p 115.65p 10107025
26/02/2018 120.80p 122.10p 116.55p 117.40p 9653881
23/02/2018 123.10p 123.10p 120.15p 120.95p 4266040
22/02/2018 123.20p 124.40p 122.00p 123.40p 5035569
21/02/2018 124.20p 124.60p 121.75p 124.10p 4930427
20/02/2018 122.10p 125.00p 121.96p 124.45p 3223603
19/02/2018 124.20p 124.80p 121.85p 122.20p 2871019
16/02/2018 124.25p 125.15p 123.00p 124.35p 6414438
15/02/2018 120.00p 123.75p 119.60p 123.25p 5527693
14/02/2018 117.75p 120.25p 116.95p 119.10p 8009490
13/02/2018 116.25p 117.57p 115.75p 117.45p 7968122
12/02/2018 118.05p 118.65p 115.82p 116.55p 7781899
09/02/2018 117.10p 119.15p 116.05p 116.45p 7939163
08/02/2018 119.15p 120.40p 116.65p 118.20p 9593087
07/02/2018 116.10p 119.70p 114.75p 119.65p 11946542
06/02/2018 114.50p 116.25p 111.10p 114.50p 13257916
05/02/2018 115.05p 117.75p 112.00p 117.55p 13886077
02/02/2018 129.35p 130.60p 116.50p 116.80p 19758016
01/02/2018 131.20p 131.20p 124.40p 124.75p 7704615
31/01/2018 129.65p 131.85p 129.60p 130.75p 7339484
30/01/2018 132.85p 134.00p 129.60p 129.80p 5987383
29/01/2018 132.95p 135.85p 132.95p 133.80p 4946311
26/01/2018 131.60p 133.50p 130.05p 133.30p 5553963
25/01/2018 130.95p 132.30p 129.30p 131.45p 6628195
24/01/2018 136.90p 136.90p 130.60p 131.30p 8506386
23/01/2018 134.25p 137.00p 132.90p 136.35p 9360104
22/01/2018 134.50p 135.16p 131.50p 131.50p 5593964
19/01/2018 132.05p 136.95p 131.45p 135.45p 9295994
18/01/2018 135.40p 135.40p 131.20p 132.15p 5062462
17/01/2018 128.15p 136.10p 128.15p 134.65p 7338878
16/01/2018 131.20p 132.55p 130.90p 131.40p 5595341
15/01/2018 130.00p 131.25p 129.40p 131.10p 4660479
12/01/2018 127.25p 133.30p 127.25p 129.95p 10030913
11/01/2018 123.45p 127.20p 123.45p 127.00p 7109722
10/01/2018 122.00p 124.40p 121.60p 123.55p 10427972
09/01/2018 123.55p 124.10p 121.30p 121.90p 8123471
08/01/2018 123.20p 125.90p 122.70p 123.25p 4586828
05/01/2018 126.65p 126.65p 122.30p 123.25p 8379447
04/01/2018 125.80p 127.60p 124.45p 126.85p 4812172
03/01/2018 124.55p 125.55p 124.40p 125.10p 4692544
02/01/2018 125.40p 126.40p 124.30p 125.00p 6293889
29/12/2017 125.50p 127.00p 125.40p 126.30p 3586642
28/12/2017 126.10p 127.00p 124.70p 125.90p 3922438
27/12/2017 125.50p 126.70p 125.20p 126.50p 3501053
22/12/2017 123.60p 126.20p 123.46p 125.50p 3008489
21/12/2017 122.90p 124.70p 122.90p 124.10p 4855168
20/12/2017 123.70p 124.60p 122.70p 123.40p 6333452
19/12/2017 123.50p 125.10p 122.30p 124.10p 8805754
18/12/2017 121.90p 124.70p 121.10p 123.90p 5540396
15/12/2017 123.70p 123.70p 118.80p 121.20p 11719431
14/12/2017 124.00p 125.30p 123.80p 124.40p 6633164
13/12/2017 124.00p 125.60p 123.70p 124.70p 8463084
12/12/2017 122.40p 124.90p 122.10p 124.40p 6760943
11/12/2017 122.60p 123.00p 121.60p 122.70p 4093818
08/12/2017 123.90p 124.50p 121.90p 122.00p 6436610
07/12/2017 123.60p 125.00p 122.10p 124.10p 7401882
06/12/2017 125.20p 127.60p 124.10p 126.60p 3352643
05/12/2017 126.00p 126.80p 125.20p 126.00p 4401145
04/12/2017 127.70p 128.60p 125.10p 125.70p 4794608
01/12/2017 127.90p 128.70p 126.30p 126.30p 5669347
30/11/2017 128.30p 129.00p 126.50p 127.00p 15074211
29/11/2017 129.50p 130.90p 128.80p 128.80p 3286510
28/11/2017 127.20p 130.20p 126.60p 129.80p 3622603
27/11/2017 125.00p 127.50p 123.90p 126.90p 7236392
24/11/2017 127.40p 127.60p 125.40p 125.40p 3159784
23/11/2017 127.70p 128.60p 126.80p 126.90p 2339117
22/11/2017 127.20p 129.00p 127.20p 128.20p 3291330
21/11/2017 127.20p 128.40p 126.10p 127.20p 4019924
20/11/2017 127.20p 128.20p 126.90p 127.00p 3986264
17/11/2017 128.60p 130.30p 127.70p 127.70p 5435882
16/11/2017 130.70p 131.00p 127.80p 129.10p 4675406
15/11/2017 129.00p 132.70p 127.90p 130.00p 10133195
14/11/2017 127.80p 128.70p 126.97p 127.00p 11636495
13/11/2017 129.00p 129.00p 125.90p 128.00p 8761207
10/11/2017 133.80p 133.80p 129.20p 129.30p 6481386
09/11/2017 132.30p 133.70p 131.40p 133.70p 23566894
08/11/2017 135.20p 135.90p 132.40p 132.80p 3835049
07/11/2017 138.30p 138.30p 135.30p 135.80p 2779162
06/11/2017 139.10p 140.50p 137.40p 137.70p 2552789
03/11/2017 139.30p 140.20p 138.30p 139.60p 3752004
02/11/2017 137.10p 139.00p 137.10p 138.00p 2839452
01/11/2017 140.10p 140.20p 136.00p 137.50p 5744112
31/10/2017 139.70p 140.56p 138.20p 139.00p 4422983
30/10/2017 138.10p 141.40p 137.80p 140.20p 3929211
27/10/2017 138.10p 139.50p 138.00p 139.00p 2657473
26/10/2017 137.10p 138.50p 136.00p 138.00p 6278168
25/10/2017 139.40p 139.80p 136.10p 137.10p 7033176
24/10/2017 140.20p 140.20p 138.50p 139.10p 6245910
23/10/2017 141.80p 141.80p 140.10p 140.10p 3518593
20/10/2017 142.20p 143.30p 141.00p 141.10p 3031832
19/10/2017 142.50p 144.70p 140.40p 141.00p 4253871
18/10/2017 142.80p 143.90p 141.80p 143.30p 3407339
17/10/2017 143.20p 143.50p 142.40p 142.70p 12710612
16/10/2017 144.80p 144.80p 141.30p 142.70p 3479991
13/10/2017 145.90p 147.30p 143.50p 144.50p 5576912
12/10/2017 147.50p 148.40p 146.90p 147.00p 4092475
11/10/2017 148.20p 150.30p 146.80p 147.20p 2845597
10/10/2017 148.10p 149.50p 147.40p 148.00p 3200924
09/10/2017 147.60p 149.00p 146.70p 147.70p 4011169
06/10/2017 143.90p 149.30p 143.90p 147.40p 7004732
05/10/2017 146.10p 146.40p 143.70p 143.70p 5044543
04/10/2017 145.10p 146.10p 143.80p 145.70p 3258502
03/10/2017 145.30p 146.10p 144.50p 144.70p 2277005
02/10/2017 145.90p 146.40p 144.80p 145.20p 3872634
29/09/2017 142.90p 146.50p 142.70p 145.70p 5306499
28/09/2017 141.20p 143.50p 141.00p 142.80p 3652041
27/09/2017 138.80p 141.50p 138.00p 141.00p 4524777
26/09/2017 139.90p 140.20p 138.10p 139.00p 3093018
25/09/2017 139.20p 140.20p 138.20p 139.90p 3794072
22/09/2017 138.10p 139.60p 138.00p 139.00p 3395440
21/09/2017 139.10p 140.00p 138.00p 138.10p 2298482
20/09/2017 140.00p 140.00p 139.00p 139.10p 2921515
19/09/2017 137.60p 140.10p 137.50p 139.30p 2958872
18/09/2017 135.40p 138.10p 135.40p 137.50p 2990305
15/09/2017 137.80p 137.80p 135.00p 135.10p 6649472
14/09/2017 136.40p 138.20p 135.00p 137.60p 4550004
13/09/2017 136.10p 137.20p 134.40p 136.30p 7067005
12/09/2017 135.50p 137.30p 135.00p 135.70p 5735159
11/09/2017 138.80p 139.50p 135.50p 135.60p 3570276
08/09/2017 138.50p 142.00p 136.30p 138.70p 8568073
07/09/2017 136.10p 138.90p 134.40p 138.50p 4144452
06/09/2017 139.00p 139.00p 135.30p 136.30p 2961403
05/09/2017 137.80p 139.20p 136.70p 138.90p 2478827

*Close Price adjusted for both dividends and splits