Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/11/2016 143.99p 145.91p 142.00p 142.60p 5222192
15/11/2016 143.39p 147.21p 143.39p 144.52p 8533755
14/11/2016 142.43p 144.17p 140.43p 141.73p 13495577
11/11/2016 141.91p 142.74p 139.65p 140.87p 10471068
10/11/2016 137.74p 145.65p 136.76p 142.17p 12632035
09/11/2016 126.01p 137.74p 125.58p 136.96p 12559282
08/11/2016 128.87p 129.83p 127.40p 128.61p 4754269
07/11/2016 127.74p 128.44p 126.61p 127.92p 4610502
04/11/2016 126.44p 126.44p 124.01p 126.01p 4360394
03/11/2016 125.48p 129.31p 125.14p 126.01p 6606734
02/11/2016 124.62p 126.61p 124.08p 126.35p 5518504
01/11/2016 123.92p 125.57p 123.14p 125.40p 6517277
31/10/2016 124.62p 124.96p 122.44p 124.18p 8696283
28/10/2016 126.35p 126.93p 122.44p 125.92p 8376534
27/10/2016 125.05p 126.35p 122.44p 126.01p 6447164
26/10/2016 126.01p 128.70p 122.96p 125.83p 8920866
25/10/2016 123.22p 127.66p 117.84p 126.79p 17761922
24/10/2016 118.62p 122.62p 112.80p 121.40p 36127288
21/10/2016 139.82p 141.21p 139.13p 139.56p 4945464
20/10/2016 139.91p 140.26p 137.82p 139.82p 6769740
19/10/2016 140.60p 140.95p 139.30p 140.34p 6723147
18/10/2016 140.95p 142.63p 139.13p 140.78p 6128900
17/10/2016 144.08p 144.60p 140.17p 140.78p 6542846
14/10/2016 146.25p 146.43p 144.17p 144.95p 6262530
13/10/2016 145.91p 146.43p 143.73p 145.38p 4298270
12/10/2016 148.17p 148.43p 145.99p 146.08p 3527743
11/10/2016 148.60p 149.82p 147.47p 147.90p 4497297
10/10/2016 150.51p 150.51p 147.30p 148.25p 7356418
07/10/2016 148.51p 150.86p 147.82p 149.38p 10844651
06/10/2016 150.95p 152.77p 148.34p 148.51p 17236356
05/10/2016 152.16p 153.64p 151.21p 152.42p 6758652
04/10/2016 149.12p 154.51p 149.12p 152.34p 8335296
03/10/2016 144.86p 150.16p 144.18p 148.43p 5508218
30/09/2016 146.43p 146.43p 143.99p 145.73p 5901590
29/09/2016 147.56p 149.12p 146.69p 147.21p 3116103
28/09/2016 144.86p 147.21p 144.43p 146.17p 3872638
27/09/2016 145.91p 145.91p 141.39p 144.17p 4849364
26/09/2016 146.60p 146.95p 145.04p 145.47p 3515184
23/09/2016 146.95p 147.56p 145.47p 146.95p 2849808
22/09/2016 147.99p 147.99p 145.73p 146.69p 4678670
21/09/2016 148.34p 149.03p 146.69p 147.12p 4033393
20/09/2016 148.25p 149.21p 146.43p 147.30p 8738221
19/09/2016 149.12p 149.47p 147.12p 148.08p 2611591
16/09/2016 147.47p 150.25p 146.86p 147.04p 16473683
15/09/2016 147.99p 148.77p 146.08p 148.25p 3882156
14/09/2016 149.29p 150.16p 147.38p 147.73p 5554032
13/09/2016 149.12p 150.08p 145.91p 149.03p 6649023
12/09/2016 145.65p 148.86p 145.21p 148.34p 5943988
09/09/2016 145.99p 148.51p 145.47p 146.95p 5119793
08/09/2016 147.64p 147.99p 144.78p 147.30p 5534200
07/09/2016 145.38p 147.12p 143.88p 146.86p 3406067
06/09/2016 147.04p 148.08p 145.47p 145.82p 4688926
05/09/2016 143.04p 148.61p 143.04p 147.30p 4849968
02/09/2016 142.52p 144.25p 140.60p 143.04p 9432412
01/09/2016 140.34p 143.04p 139.30p 142.00p 4432385
31/08/2016 140.00p 141.79p 139.48p 140.52p 5756648
30/08/2016 139.13p 140.43p 138.35p 140.00p 4962026
26/08/2016 137.56p 140.17p 136.96p 139.56p 3983729
25/08/2016 139.04p 139.04p 135.74p 137.56p 6047280
24/08/2016 139.30p 140.60p 138.95p 139.21p 4260923
23/08/2016 140.43p 140.95p 139.04p 140.17p 3967303
22/08/2016 140.60p 141.04p 138.61p 139.65p 3863725
19/08/2016 139.56p 141.45p 138.87p 141.13p 5064444
18/08/2016 140.00p 142.28p 138.43p 139.21p 5106533
17/08/2016 145.82p 148.86p 139.21p 139.82p 11093144
16/08/2016 139.04p 142.17p 137.91p 139.30p 4883118
15/08/2016 139.48p 141.04p 134.52p 139.74p 4924512
12/08/2016 139.74p 141.56p 138.52p 140.60p 5112042
11/08/2016 139.04p 140.17p 136.52p 139.30p 8635917
10/08/2016 137.65p 139.21p 136.35p 138.43p 9616066
09/08/2016 140.95p 142.52p 137.74p 140.60p 6331270
08/08/2016 142.78p 145.04p 139.74p 140.87p 9745835
05/08/2016 145.21p 145.73p 138.69p 141.91p 11626403
04/08/2016 142.17p 145.75p 132.87p 144.08p 19198668
03/08/2016 145.21p 145.99p 142.00p 145.99p 6894511
02/08/2016 148.17p 149.29p 144.52p 145.30p 4822120
01/08/2016 148.86p 154.42p 146.69p 149.38p 7613778
29/07/2016 150.34p 150.34p 147.82p 148.69p 4702350
28/07/2016 150.51p 152.83p 149.03p 149.64p 4175239
27/07/2016 148.08p 151.47p 147.12p 150.34p 3265093
26/07/2016 146.43p 147.47p 144.69p 147.30p 3157302
25/07/2016 145.82p 147.04p 144.60p 146.51p 2819606
22/07/2016 148.34p 149.73p 145.65p 146.51p 4101096
21/07/2016 144.43p 151.40p 144.43p 148.77p 7875416
20/07/2016 143.82p 145.21p 141.04p 144.43p 4021577
19/07/2016 142.34p 143.91p 139.56p 142.78p 4511206
18/07/2016 144.43p 145.47p 142.17p 143.56p 3454213
15/07/2016 143.04p 144.52p 140.52p 143.99p 6040503
14/07/2016 144.08p 144.17p 139.56p 143.47p 6689215
13/07/2016 141.47p 144.86p 140.69p 143.13p 5110294
12/07/2016 143.21p 144.34p 139.56p 142.00p 4562581
11/07/2016 139.30p 143.98p 137.22p 142.43p 5175052
08/07/2016 135.13p 137.30p 134.78p 137.30p 8059414
07/07/2016 136.35p 139.21p 134.95p 135.74p 7165098
06/07/2016 134.70p 137.68p 134.00p 135.83p 11922261
05/07/2016 136.87p 137.74p 134.00p 135.48p 5066330
04/07/2016 140.08p 140.78p 135.39p 136.87p 3985598
01/07/2016 142.00p 142.00p 133.65p 137.13p 7329237
30/06/2016 138.69p 138.69p 135.13p 136.69p 11490473
29/06/2016 134.52p 138.87p 133.74p 138.17p 10516356
28/06/2016 133.91p 135.91p 126.61p 130.70p 11237476
27/06/2016 129.39p 130.96p 122.27p 123.75p 11508382
24/06/2016 128.18p 134.78p 118.67p 131.22p 15611993
23/06/2016 132.18p 136.96p 130.52p 135.39p 9995546
22/06/2016 127.40p 130.26p 124.79p 129.57p 6816084
21/06/2016 130.00p 130.00p 124.18p 127.31p 8735514
20/06/2016 128.18p 133.74p 126.87p 129.22p 10150782
17/06/2016 120.79p 126.01p 120.79p 124.70p 16119273
16/06/2016 120.27p 121.14p 118.16p 120.62p 6603203
15/06/2016 118.62p 120.88p 115.58p 118.71p 8047808
14/06/2016 118.18p 119.92p 117.05p 118.71p 9543565
13/06/2016 119.49p 120.70p 116.79p 119.05p 6553550
10/06/2016 122.96p 123.22p 118.01p 119.84p 7741018
09/06/2016 124.27p 124.79p 122.53p 123.57p 6280580
08/06/2016 124.70p 126.35p 122.27p 125.14p 6070776
07/06/2016 121.14p 123.49p 119.23p 123.49p 6680272
06/06/2016 121.66p 123.83p 118.79p 120.01p 7435924
03/06/2016 118.62p 122.27p 117.92p 120.79p 7727438
02/06/2016 121.57p 121.57p 112.97p 119.05p 11747693
01/06/2016 123.03p 125.47p 119.49p 119.63p 9650440
31/05/2016 120.89p 121.48p 119.63p 120.37p 6676161
27/05/2016 121.85p 122.37p 119.93p 121.41p 3237534
26/05/2016 122.14p 124.73p 120.89p 121.85p 2245063
25/05/2016 121.11p 122.00p 120.92p 121.48p 5448324
24/05/2016 118.97p 121.77p 118.23p 120.96p 3126705
23/05/2016 118.38p 119.93p 115.84p 119.63p 6720099
20/05/2016 121.18p 121.85p 118.67p 119.12p 5581362
19/05/2016 119.41p 121.77p 118.67p 120.00p 3644873
18/05/2016 120.81p 121.41p 117.71p 120.67p 19687282
17/05/2016 120.45p 122.51p 120.00p 121.70p 5207698
16/05/2016 118.16p 120.30p 117.93p 120.30p 3350370
13/05/2016 119.26p 122.44p 118.30p 119.34p 5329110
12/05/2016 119.04p 122.22p 118.41p 119.34p 4427432
11/05/2016 120.30p 120.52p 117.57p 119.41p 4452823
10/05/2016 119.78p 122.07p 118.60p 121.18p 3851833
09/05/2016 121.85p 122.81p 119.71p 119.71p 3687079
06/05/2016 117.20p 121.77p 115.20p 121.18p 6013723
05/05/2016 115.20p 117.57p 114.14p 116.38p 7850086
04/05/2016 111.36p 116.83p 108.04p 116.38p 10610208
03/05/2016 113.65p 116.61p 110.01p 110.77p 8364661
29/04/2016 118.82p 120.41p 112.99p 113.73p 11647819
28/04/2016 127.90p 127.90p 118.97p 120.45p 11144967
27/04/2016 130.93p 131.74p 127.76p 130.12p 14647237
26/04/2016 127.02p 135.27p 125.10p 131.15p 17257498
25/04/2016 157.59p 159.23p 156.63p 158.92p 3749820
22/04/2016 156.63p 158.77p 155.97p 157.22p 4524029
21/04/2016 155.89p 159.36p 155.38p 159.36p 3613970
20/04/2016 155.52p 157.00p 154.71p 156.11p 3848115
19/04/2016 152.86p 156.93p 152.86p 155.74p 3943842
18/04/2016 151.83p 155.61p 151.61p 153.60p 2924596
15/04/2016 152.86p 153.45p 151.39p 153.01p 2121514
14/04/2016 152.79p 152.79p 150.87p 152.42p 3020608
13/04/2016 152.27p 153.60p 151.39p 151.98p 5487306
12/04/2016 150.58p 150.80p 148.36p 148.88p 2566097
11/04/2016 152.42p 152.42p 149.39p 150.87p 2645921
08/04/2016 148.36p 152.50p 148.36p 152.05p 3391849
07/04/2016 151.76p 152.05p 148.12p 148.43p 2942616
06/04/2016 152.42p 152.94p 150.06p 151.24p 2427723
05/04/2016 152.86p 154.56p 152.05p 152.57p 3793118
04/04/2016 154.93p 155.82p 152.94p 153.38p 4065542
01/04/2016 159.58p 160.62p 152.72p 154.56p 4314312
31/03/2016 162.17p 163.00p 160.25p 160.32p 4051478
30/03/2016 160.84p 163.57p 160.84p 162.46p 3032152
29/03/2016 158.48p 159.58p 157.59p 159.58p 2596777
24/03/2016 157.00p 159.14p 156.56p 158.77p 3015079
23/03/2016 159.14p 159.29p 158.03p 158.70p 3832216
22/03/2016 159.51p 159.88p 157.48p 158.55p 4550662
21/03/2016 162.32p 163.20p 159.88p 160.32p 5648196
18/03/2016 161.58p 163.46p 160.77p 162.39p 5188734
17/03/2016 160.32p 161.14p 156.63p 160.47p 3034602
16/03/2016 160.54p 160.62p 158.18p 159.36p 4032539
15/03/2016 157.74p 160.47p 155.60p 159.95p 3885198
14/03/2016 159.07p 159.07p 157.37p 158.03p 3129443
11/03/2016 157.96p 159.22p 156.16p 157.59p 3720964
10/03/2016 163.65p 164.05p 155.97p 156.26p 4964696
09/03/2016 165.57p 165.57p 161.65p 163.20p 4707266
08/03/2016 168.74p 168.74p 163.79p 164.98p 3894862
07/03/2016 173.47p 173.47p 168.37p 168.82p 4878007
04/03/2016 174.50p 174.72p 167.19p 173.47p 8031838
03/03/2016 180.11p 181.66p 170.66p 176.72p 11236821
02/03/2016 194.07p 194.96p 188.90p 191.27p 3939052
01/03/2016 190.08p 193.19p 190.08p 192.37p 2283522
29/02/2016 189.71p 190.82p 188.75p 190.82p 4617838
26/02/2016 189.64p 192.52p 189.64p 191.04p 2458099
25/02/2016 185.65p 189.35p 184.54p 188.75p 2874248
24/02/2016 187.72p 187.72p 183.51p 184.10p 2970188
23/02/2016 186.39p 190.23p 185.43p 186.69p 2711114
22/02/2016 184.99p 187.79p 184.99p 186.54p 1011956
19/02/2016 186.91p 186.91p 182.99p 184.32p 3765255
18/02/2016 188.16p 188.61p 185.43p 186.24p 3269969
17/02/2016 178.93p 186.83p 178.93p 186.83p 2583756
16/02/2016 182.48p 182.99p 178.49p 180.19p 4370554
15/02/2016 179.15p 181.44p 177.82p 180.78p 3021780
12/02/2016 171.03p 175.83p 169.48p 175.83p 3649964
11/02/2016 170.44p 172.06p 166.30p 169.04p 4099412
10/02/2016 172.95p 174.58p 170.81p 172.06p 2653613
09/02/2016 170.29p 172.36p 168.30p 171.40p 3536540
08/02/2016 174.87p 174.87p 168.96p 169.78p 3530177
05/02/2016 171.92p 178.34p 171.92p 175.24p 4499872
04/02/2016 174.35p 175.84p 168.96p 172.80p 4289508

*Close Price adjusted for both dividends and splits