Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2017 139.30p 139.40p 136.90p 137.50p 2205248
01/09/2017 136.80p 138.90p 134.80p 138.30p 5370305
31/08/2017 136.60p 137.30p 135.40p 137.30p 7342657
30/08/2017 137.30p 138.90p 136.10p 136.30p 3201103
29/08/2017 135.60p 137.90p 134.90p 136.60p 9208316
25/08/2017 135.90p 136.60p 135.00p 135.50p 3288241
24/08/2017 136.70p 137.80p 135.00p 135.10p 4217706
23/08/2017 137.30p 137.40p 135.80p 136.30p 2485085
22/08/2017 136.60p 138.00p 136.10p 136.80p 3021674
21/08/2017 136.40p 136.70p 134.70p 136.50p 2800484
18/08/2017 138.60p 138.60p 134.80p 136.20p 3640357
17/08/2017 139.00p 139.50p 138.10p 139.00p 3574119
16/08/2017 139.30p 140.30p 138.30p 139.00p 2616365
15/08/2017 139.30p 139.50p 137.40p 139.20p 2893696
14/08/2017 136.70p 139.10p 136.70p 138.50p 3098613
11/08/2017 136.20p 137.20p 134.20p 136.50p 5300195
10/08/2017 136.70p 137.10p 134.80p 136.00p 4241957
09/08/2017 135.60p 136.90p 135.00p 136.50p 5276680
08/08/2017 137.90p 138.10p 134.90p 136.00p 4406114
07/08/2017 142.70p 146.90p 137.60p 137.60p 7154130
04/08/2017 145.60p 145.60p 137.60p 142.50p 10214135
03/08/2017 136.00p 149.20p 136.00p 145.30p 20086732
02/08/2017 135.50p 136.60p 133.70p 134.00p 5554065
01/08/2017 134.40p 135.60p 133.10p 134.90p 4634404
31/07/2017 133.30p 134.70p 132.70p 132.70p 5398256
28/07/2017 133.60p 134.40p 132.30p 133.40p 5621021
27/07/2017 133.90p 135.90p 133.30p 133.80p 5664466
26/07/2017 136.20p 136.70p 133.00p 133.90p 5850514
25/07/2017 136.90p 138.80p 135.90p 136.00p 6174545
24/07/2017 132.40p 136.20p 132.40p 136.10p 9125632
21/07/2017 133.40p 134.60p 132.20p 133.00p 6471217
20/07/2017 132.90p 135.00p 132.60p 133.10p 5074825
19/07/2017 132.80p 133.20p 131.20p 133.20p 4741929
18/07/2017 129.60p 133.40p 129.60p 132.60p 3752983
17/07/2017 131.30p 131.30p 129.10p 130.40p 3421728
14/07/2017 129.60p 131.40p 128.60p 130.10p 4639081
13/07/2017 127.60p 130.80p 127.30p 129.50p 7942257
12/07/2017 127.40p 128.40p 125.70p 127.70p 4332795
11/07/2017 129.90p 130.10p 121.90p 127.10p 7399017
10/07/2017 131.80p 132.60p 129.20p 129.40p 5857519
07/07/2017 129.60p 132.00p 128.30p 132.00p 3948473
06/07/2017 129.60p 130.40p 128.90p 130.00p 4121281
05/07/2017 128.30p 129.60p 124.80p 129.40p 6950745
04/07/2017 129.60p 129.60p 128.00p 128.70p 3563806
03/07/2017 130.10p 131.20p 129.10p 129.80p 4597915
30/06/2017 130.00p 130.70p 129.10p 129.60p 7488787
29/06/2017 133.40p 133.40p 127.90p 130.10p 8078481
28/06/2017 134.90p 135.40p 132.20p 132.70p 5737755
27/06/2017 137.20p 137.40p 134.00p 134.80p 4578803
26/06/2017 137.90p 138.20p 136.60p 137.60p 7697920
23/06/2017 135.10p 137.70p 134.90p 137.40p 4040085
22/06/2017 135.70p 135.70p 133.80p 135.50p 5786379
21/06/2017 135.20p 137.30p 134.40p 135.40p 6398800
20/06/2017 138.40p 139.20p 134.50p 135.00p 7414510
19/06/2017 138.70p 141.10p 137.50p 138.80p 7486134
16/06/2017 130.20p 139.10p 129.30p 138.70p 22125016
15/06/2017 133.00p 133.00p 126.90p 129.40p 9068064
14/06/2017 132.10p 136.00p 131.43p 134.10p 6505668
13/06/2017 129.70p 132.20p 128.70p 131.90p 6584318
12/06/2017 128.50p 131.00p 128.27p 129.00p 4604787
09/06/2017 130.40p 131.20p 128.90p 130.20p 7108573
08/06/2017 133.80p 134.10p 128.40p 130.60p 8575377
07/06/2017 133.00p 135.80p 133.00p 133.60p 5379460
06/06/2017 137.80p 137.80p 133.00p 133.30p 5792216
05/06/2017 137.50p 138.40p 135.05p 138.00p 3863840
02/06/2017 136.70p 138.30p 135.50p 137.70p 6813136
01/06/2017 134.90p 136.70p 132.80p 136.10p 10371357
31/05/2017 138.50p 139.20p 133.95p 134.00p 16076595
30/05/2017 140.00p 140.30p 138.10p 138.80p 5691619
26/05/2017 137.50p 139.74p 137.40p 139.50p 9988375
25/05/2017 139.60p 140.50p 136.50p 137.60p 8001025
24/05/2017 140.90p 141.90p 138.60p 139.40p 6277204
23/05/2017 141.20p 143.50p 141.20p 141.70p 9356907
22/05/2017 140.00p 142.00p 139.40p 140.90p 7684011
19/05/2017 136.20p 140.10p 136.10p 138.80p 7108095
18/05/2017 135.60p 137.10p 131.80p 135.20p 8163359
17/05/2017 137.00p 138.80p 135.97p 136.20p 8199632
16/05/2017 133.10p 137.30p 133.00p 136.90p 11081066
15/05/2017 133.80p 134.04p 131.50p 132.00p 9535273
12/05/2017 134.10p 134.20p 131.90p 133.20p 7734675
11/05/2017 131.30p 135.90p 131.30p 134.00p 9131711
10/05/2017 136.90p 137.80p 133.20p 134.00p 8076927
09/05/2017 136.20p 138.00p 134.30p 137.00p 11231345
08/05/2017 138.50p 139.90p 135.04p 136.70p 8952363
05/05/2017 137.10p 140.10p 136.20p 139.60p 7810859
04/05/2017 141.40p 141.40p 137.50p 138.00p 7134895
03/05/2017 138.60p 141.10p 137.30p 139.80p 8150394
02/05/2017 133.10p 139.80p 131.90p 139.60p 12439933
28/04/2017 131.40p 135.10p 130.10p 132.50p 15824423
27/04/2017 130.20p 131.80p 128.60p 131.30p 10500436
26/04/2017 130.10p 131.50p 128.60p 130.60p 17405464
25/04/2017 135.90p 136.90p 128.90p 130.50p 27165366
24/04/2017 136.20p 137.80p 132.90p 135.30p 17809216
21/04/2017 134.50p 137.50p 132.80p 134.00p 18454396
20/04/2017 128.00p 136.00p 127.16p 134.70p 15380898
19/04/2017 124.90p 128.00p 122.03p 126.40p 11586597
18/04/2017 123.31p 123.31p 120.01p 120.36p 9067194
13/04/2017 124.62p 124.75p 121.31p 123.49p 5267394
12/04/2017 120.97p 123.97p 120.36p 123.14p 8485539
11/04/2017 120.44p 121.83p 119.66p 120.01p 6967315
10/04/2017 124.62p 124.62p 120.88p 120.88p 6748122
07/04/2017 119.40p 123.05p 119.00p 123.05p 9014765
06/04/2017 117.92p 120.01p 116.88p 119.40p 6400186
05/04/2017 115.84p 118.01p 115.84p 117.32p 5970395
04/04/2017 116.01p 117.75p 115.58p 117.14p 6594937
03/04/2017 116.79p 116.79p 115.06p 115.40p 8909415
31/03/2017 118.01p 118.01p 115.58p 115.58p 13446306
30/03/2017 113.14p 118.05p 111.56p 117.66p 19562902
29/03/2017 111.67p 114.62p 111.06p 113.49p 4646958
28/03/2017 109.49p 113.14p 107.93p 111.84p 9575693
27/03/2017 111.49p 112.28p 107.67p 110.19p 8054461
24/03/2017 113.41p 113.67p 111.75p 112.28p 7479790
23/03/2017 111.23p 113.84p 111.23p 113.23p 7827394
22/03/2017 114.45p 114.60p 112.54p 112.97p 8539800
21/03/2017 113.75p 115.66p 113.32p 114.27p 10595034
20/03/2017 112.01p 113.32p 111.14p 113.32p 7115982
17/03/2017 112.97p 113.14p 110.02p 111.41p 23293454
16/03/2017 113.14p 114.80p 112.19p 112.80p 10434776
15/03/2017 112.10p 113.32p 111.32p 112.10p 9609150
14/03/2017 113.49p 113.67p 110.62p 112.28p 11664344
13/03/2017 117.75p 117.75p 112.88p 113.67p 9704847
10/03/2017 117.32p 117.49p 115.14p 116.45p 10643652
09/03/2017 112.97p 117.14p 112.28p 116.45p 15643279
08/03/2017 109.93p 110.62p 107.80p 110.45p 9985147
07/03/2017 112.97p 113.23p 108.97p 110.28p 17416658
06/03/2017 111.23p 114.01p 110.19p 112.62p 11502021
03/03/2017 120.62p 120.62p 110.88p 111.23p 29966224
02/03/2017 104.72p 123.14p 101.93p 120.44p 28563690
01/03/2017 105.58p 106.50p 102.80p 106.19p 12391821
28/02/2017 102.98p 106.37p 102.98p 104.11p 16208724
27/02/2017 103.76p 103.76p 100.54p 102.54p 9478804
24/02/2017 101.15p 105.15p 96.52p 102.72p 18997930
23/02/2017 98.81p 101.99p 98.11p 100.63p 20166396
22/02/2017 96.20p 97.15p 94.90p 96.72p 12822975
21/02/2017 96.89p 97.50p 95.85p 96.20p 24601052
20/02/2017 98.81p 99.07p 95.59p 97.42p 16931002
17/02/2017 98.89p 99.41p 95.50p 98.55p 24266544
16/02/2017 101.67p 104.64p 89.07p 99.67p 54567572
15/02/2017 116.79p 118.62p 116.10p 117.66p 8832858
14/02/2017 114.71p 117.14p 113.06p 116.71p 12850210
13/02/2017 114.62p 115.93p 114.62p 115.49p 6081492
10/02/2017 113.14p 115.84p 113.14p 114.80p 6083678
09/02/2017 116.10p 116.35p 114.01p 114.01p 6681204
08/02/2017 116.88p 117.66p 115.49p 115.49p 6870284
07/02/2017 113.49p 117.92p 112.97p 117.14p 10277359
06/02/2017 114.53p 115.01p 111.06p 113.14p 7341224
03/02/2017 115.32p 115.93p 113.75p 114.36p 6864674
02/02/2017 116.88p 117.51p 113.93p 114.71p 13478534
01/02/2017 118.97p 119.05p 115.75p 117.40p 15462053
31/01/2017 119.75p 120.70p 117.50p 117.84p 8312060
30/01/2017 120.27p 121.40p 118.68p 119.92p 29869110
27/01/2017 120.79p 121.27p 119.75p 120.79p 6566690
26/01/2017 120.62p 122.27p 119.05p 120.79p 5076377
25/01/2017 121.83p 122.88p 120.27p 120.27p 11760872
24/01/2017 120.62p 121.83p 118.53p 121.49p 5557753
23/01/2017 120.10p 121.05p 118.71p 120.79p 7530937
20/01/2017 122.70p 122.70p 119.23p 119.92p 5658201
19/01/2017 122.01p 122.36p 120.36p 122.27p 6459186
18/01/2017 119.92p 121.66p 117.23p 121.66p 11038062
17/01/2017 120.44p 121.45p 118.10p 120.62p 11123438
16/01/2017 116.88p 118.62p 115.23p 118.18p 9078645
13/01/2017 119.14p 120.10p 117.66p 120.10p 12161354
12/01/2017 120.79p 122.77p 115.14p 119.05p 17706700
11/01/2017 118.18p 124.12p 113.23p 121.75p 33164854
10/01/2017 143.39p 144.34p 141.65p 143.04p 3951494
09/01/2017 144.52p 144.86p 140.26p 143.04p 4861394
06/01/2017 144.25p 145.04p 142.26p 143.39p 3756062
05/01/2017 142.17p 145.21p 141.91p 143.39p 4623768
04/01/2017 142.26p 142.52p 140.34p 142.00p 3031728
03/01/2017 143.04p 144.17p 141.04p 141.65p 3879508
30/12/2016 143.47p 143.56p 141.39p 142.26p 2848802
29/12/2016 143.39p 144.43p 142.86p 143.39p 2388142
28/12/2016 145.47p 147.82p 143.65p 144.43p 3368100
23/12/2016 145.91p 147.30p 145.47p 145.47p 1159102
22/12/2016 145.12p 148.25p 145.04p 146.08p 3726085
21/12/2016 149.12p 151.29p 146.43p 146.95p 3509947
20/12/2016 148.51p 150.34p 147.73p 149.64p 2846291
19/12/2016 150.60p 151.38p 147.99p 148.95p 5330670
16/12/2016 143.73p 153.03p 143.65p 151.73p 11526579
15/12/2016 143.04p 143.82p 140.78p 143.21p 7730709
14/12/2016 142.60p 143.47p 141.30p 141.65p 6689276
13/12/2016 143.82p 143.82p 141.08p 142.08p 6525369
12/12/2016 146.77p 147.12p 142.69p 142.86p 5427482
09/12/2016 147.90p 147.90p 145.12p 145.73p 4687896
08/12/2016 148.25p 149.21p 146.43p 146.43p 5141330
07/12/2016 148.25p 148.43p 146.60p 147.64p 5152912
06/12/2016 146.43p 148.60p 144.69p 148.08p 7620408
05/12/2016 145.30p 149.90p 144.00p 146.95p 4707779
02/12/2016 144.17p 145.91p 142.08p 144.95p 3620082
01/12/2016 142.08p 145.47p 142.08p 145.04p 5909569
30/11/2016 143.04p 144.52p 142.26p 142.78p 7033626
29/11/2016 142.60p 144.34p 141.82p 143.21p 2509680
28/11/2016 144.69p 146.17p 141.91p 143.47p 2819113
25/11/2016 145.56p 145.99p 143.30p 145.30p 2293674
24/11/2016 141.13p 146.77p 141.13p 145.99p 3500746
23/11/2016 140.08p 142.00p 138.52p 141.47p 6980108
22/11/2016 141.73p 142.43p 138.43p 139.91p 4688014
21/11/2016 140.00p 141.04p 138.00p 139.04p 5893073
18/11/2016 142.34p 142.52p 138.00p 139.91p 6715138
17/11/2016 143.99p 144.69p 141.30p 142.43p 4770420

*Close Price adjusted for both dividends and splits