Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/02/2016 177.23p 178.42p 170.81p 172.66p 3021958
02/02/2016 183.14p 183.14p 177.46p 178.56p 2485890
01/02/2016 187.94p 190.08p 181.00p 182.99p 3958565
29/01/2016 184.99p 187.57p 184.03p 187.57p 3961510
28/01/2016 179.67p 184.62p 179.67p 183.14p 5211952
27/01/2016 181.30p 182.55p 178.05p 180.78p 4116450
26/01/2016 178.86p 182.26p 178.27p 181.96p 2404291
25/01/2016 185.65p 185.65p 179.08p 180.85p 2955282
22/01/2016 181.37p 184.47p 180.34p 183.81p 3802163
21/01/2016 180.41p 181.22p 177.53p 179.23p 4821717
20/01/2016 188.61p 189.79p 180.04p 180.11p 8328384
19/01/2016 193.48p 194.22p 191.49p 191.78p 3426264
18/01/2016 197.99p 198.65p 191.27p 191.27p 4104241
15/01/2016 202.64p 204.04p 198.72p 199.54p 3670012
14/01/2016 203.89p 205.22p 202.64p 203.67p 2735102
13/01/2016 205.52p 206.99p 205.07p 206.11p 2272532
12/01/2016 202.05p 205.44p 201.23p 204.34p 3379008
11/01/2016 201.09p 203.67p 201.09p 201.53p 3564253
08/01/2016 205.00p 205.15p 200.20p 201.90p 4030084
07/01/2016 204.41p 207.22p 204.41p 205.30p 5736420
06/01/2016 208.03p 208.69p 206.85p 208.32p 2953518
05/01/2016 206.77p 208.84p 206.71p 208.10p 2455040
04/01/2016 208.69p 208.69p 204.63p 205.07p 3277682
31/12/2015 210.76p 212.71p 208.10p 209.14p 1018990
30/12/2015 210.91p 212.75p 210.91p 211.65p 1657915
29/12/2015 208.47p 211.79p 207.22p 211.35p 2021034
24/12/2015 207.51p 207.51p 204.93p 207.51p 337596
23/12/2015 209.21p 209.80p 206.26p 206.33p 1850306
22/12/2015 207.44p 208.99p 207.07p 207.95p 1798463
21/12/2015 208.55p 211.35p 206.40p 206.40p 1917688
18/12/2015 210.61p 211.94p 208.25p 208.84p 4019148
17/12/2015 213.49p 214.16p 211.28p 211.28p 2840816
16/12/2015 211.50p 212.75p 209.95p 210.69p 3822611
15/12/2015 212.90p 212.90p 208.84p 210.47p 3308354
14/12/2015 216.00p 216.00p 210.61p 210.76p 6062490
11/12/2015 218.37p 219.33p 215.93p 216.74p 2768272
10/12/2015 218.22p 219.70p 216.52p 218.29p 2103123
09/12/2015 219.70p 220.80p 217.78p 218.29p 3313715
08/12/2015 220.29p 221.62p 217.85p 218.74p 4310184
07/12/2015 217.85p 222.28p 217.85p 220.80p 3102080
04/12/2015 213.94p 218.88p 213.42p 218.15p 3636365
03/12/2015 222.72p 225.16p 218.37p 220.58p 2655262
02/12/2015 224.79p 224.79p 220.88p 223.24p 1685118
01/12/2015 224.42p 225.60p 222.87p 224.27p 2467929
30/11/2015 223.09p 225.38p 222.13p 224.05p 3547316
27/11/2015 219.25p 222.65p 217.19p 222.06p 3992905
26/11/2015 215.56p 219.84p 215.56p 218.96p 1303283
25/11/2015 214.75p 218.96p 214.75p 216.00p 2943434
24/11/2015 216.30p 216.30p 213.05p 215.49p 2723444
23/11/2015 214.08p 218.22p 214.08p 215.27p 1966539
20/11/2015 215.49p 216.23p 212.39p 215.49p 1848292
19/11/2015 211.57p 216.91p 211.57p 214.23p 2345223
18/11/2015 207.81p 211.94p 206.99p 211.35p 2376733
17/11/2015 205.74p 209.43p 205.67p 209.06p 2708948
16/11/2015 197.69p 203.52p 197.17p 203.52p 3421331
13/11/2015 201.38p 201.46p 198.13p 198.65p 2577693
12/11/2015 203.82p 203.82p 198.21p 201.53p 5724768
11/11/2015 202.34p 204.34p 200.72p 203.15p 4564840
10/11/2015 203.97p 203.98p 197.87p 199.39p 3020045
09/11/2015 201.97p 204.48p 201.60p 202.27p 3465166
06/11/2015 208.91p 208.91p 202.64p 203.23p 3614454
05/11/2015 206.18p 209.95p 204.03p 207.51p 4308649
04/11/2015 209.95p 211.87p 209.65p 210.76p 2360658
03/11/2015 209.06p 209.58p 208.18p 208.77p 2653658
02/11/2015 204.26p 210.39p 203.57p 209.21p 2590150
30/10/2015 203.23p 206.18p 202.64p 204.93p 2853641
29/10/2015 205.67p 206.77p 202.64p 203.23p 2432029
28/10/2015 210.47p 210.47p 204.71p 205.81p 5988510
27/10/2015 219.25p 219.84p 214.38p 214.67p 1844634
26/10/2015 218.37p 220.36p 217.04p 219.84p 1409434
23/10/2015 219.40p 220.36p 217.92p 218.37p 2086891
22/10/2015 218.59p 219.62p 216.96p 218.37p 1725910
21/10/2015 215.41p 219.40p 213.35p 218.51p 1501658
20/10/2015 214.45p 215.04p 212.90p 214.53p 1489575
19/10/2015 216.08p 216.89p 213.49p 214.45p 1058539
16/10/2015 217.19p 218.15p 214.16p 215.56p 2642048
15/10/2015 217.19p 217.26p 214.31p 215.93p 1867204
14/10/2015 216.37p 216.96p 214.67p 215.63p 1861168
13/10/2015 217.63p 219.25p 215.04p 216.96p 2858414
12/10/2015 226.93p 226.93p 217.55p 218.44p 2150442
09/10/2015 227.01p 228.26p 225.16p 226.27p 2516684
08/10/2015 223.54p 225.67p 220.95p 225.60p 3291457
07/10/2015 227.45p 227.97p 224.13p 225.16p 2766287
06/10/2015 225.97p 226.49p 222.72p 226.27p 2546931
05/10/2015 221.03p 224.72p 219.84p 224.57p 2852475
02/10/2015 217.41p 219.77p 214.97p 217.63p 3518258
01/10/2015 213.05p 219.33p 213.05p 216.08p 4054193
30/09/2015 207.51p 210.98p 207.22p 210.98p 3226259
29/09/2015 205.59p 207.51p 204.48p 204.56p 1969303
28/09/2015 208.10p 208.91p 206.18p 207.51p 1699612
25/09/2015 206.03p 209.65p 204.11p 208.55p 2744304
24/09/2015 206.18p 206.99p 202.64p 203.08p 2178581
23/09/2015 204.78p 207.22p 204.34p 206.11p 1795305
22/09/2015 210.32p 210.32p 204.56p 204.93p 2451122
21/09/2015 211.20p 212.16p 209.21p 209.95p 1583077
18/09/2015 212.24p 212.68p 210.02p 211.20p 4159355
17/09/2015 213.20p 213.57p 210.32p 212.16p 1910804
16/09/2015 211.72p 212.98p 209.36p 212.61p 2118605
15/09/2015 211.65p 211.79p 207.95p 211.28p 1646858
14/09/2015 213.49p 214.38p 211.13p 211.13p 1850906
11/09/2015 212.90p 214.53p 211.20p 213.27p 1424355
10/09/2015 211.65p 213.86p 211.57p 212.53p 3069361
09/09/2015 214.82p 214.82p 212.75p 213.20p 2093123
08/09/2015 210.83p 213.71p 210.83p 211.35p 2694854
07/09/2015 211.43p 211.43p 208.69p 210.47p 1732271
04/09/2015 210.98p 211.79p 208.25p 209.58p 5269927
03/09/2015 213.27p 215.56p 211.72p 212.53p 2928008
02/09/2015 211.35p 212.98p 210.02p 211.57p 10089510
01/09/2015 206.26p 212.98p 206.26p 210.24p 5325788
28/08/2015 202.64p 207.95p 201.31p 207.95p 3692937
27/08/2015 200.20p 203.52p 200.20p 202.93p 3876577
26/08/2015 198.43p 201.60p 196.58p 196.73p 5083823
25/08/2015 201.23p 202.73p 200.27p 201.09p 9631234
24/08/2015 202.19p 203.89p 195.55p 198.72p 4042820
21/08/2015 208.10p 210.83p 205.89p 205.89p 2957592
20/08/2015 213.49p 216.15p 210.83p 211.28p 2776960
19/08/2015 214.75p 216.89p 214.01p 215.19p 4191311
18/08/2015 212.98p 216.74p 212.68p 215.49p 3835359
17/08/2015 213.71p 214.67p 212.90p 213.86p 3684743
14/08/2015 210.47p 213.42p 210.47p 212.39p 3387646
13/08/2015 212.68p 213.49p 208.62p 210.91p 4769799
12/08/2015 212.46p 212.79p 208.55p 211.13p 4917148
11/08/2015 213.79p 214.16p 210.91p 212.90p 6192196
10/08/2015 211.94p 212.75p 209.21p 212.39p 5017154
07/08/2015 211.87p 212.53p 208.32p 209.87p 6695014
06/08/2015 200.13p 210.91p 199.98p 206.55p 12204433
05/08/2015 191.93p 194.22p 191.04p 193.85p 2954285
04/08/2015 193.41p 193.41p 191.41p 192.15p 2931730
03/08/2015 192.74p 194.15p 191.86p 192.52p 3027622
31/07/2015 191.78p 193.33p 191.19p 192.96p 4544266
30/07/2015 188.53p 190.75p 188.02p 190.75p 3641450
29/07/2015 187.94p 188.46p 185.95p 188.46p 3139752
28/07/2015 186.17p 187.35p 185.06p 187.06p 3068902
27/07/2015 187.65p 188.16p 184.99p 185.43p 2453634
24/07/2015 190.31p 191.71p 187.79p 187.79p 1912263
23/07/2015 189.12p 191.56p 187.94p 190.53p 3715164
22/07/2015 193.41p 193.41p 187.79p 188.68p 6977522
21/07/2015 197.84p 197.84p 193.41p 193.92p 3328941
20/07/2015 200.87p 200.87p 196.88p 196.88p 3906648
17/07/2015 202.27p 202.49p 199.68p 200.13p 3933518
16/07/2015 201.23p 201.90p 199.68p 201.53p 2952776
15/07/2015 199.68p 200.72p 198.58p 199.83p 4194404
14/07/2015 200.27p 203.01p 198.65p 199.61p 5544400
13/07/2015 198.80p 200.64p 198.21p 200.13p 3316859
10/07/2015 197.47p 199.39p 194.88p 198.35p 5014942
09/07/2015 193.04p 194.96p 192.82p 194.59p 3227336
08/07/2015 191.04p 193.63p 189.64p 192.96p 6544940
07/07/2015 191.78p 193.33p 189.57p 189.57p 3860451
06/07/2015 193.78p 193.78p 190.97p 192.00p 3679590
03/07/2015 198.13p 198.27p 194.37p 194.66p 5579668
02/07/2015 195.84p 195.84p 193.33p 193.63p 2881653
01/07/2015 195.03p 196.29p 194.15p 194.22p 3847183
30/06/2015 196.73p 196.88p 194.22p 194.22p 5837252
29/06/2015 196.51p 199.39p 196.36p 197.03p 3301058
26/06/2015 204.26p 204.26p 201.09p 201.38p 2243974
25/06/2015 205.30p 206.33p 204.48p 204.48p 3650196
24/06/2015 209.43p 209.43p 206.63p 206.63p 2933235
23/06/2015 210.10p 210.83p 208.40p 208.77p 2211790
22/06/2015 209.95p 210.47p 207.59p 208.40p 3442540
19/06/2015 205.30p 208.32p 203.93p 207.51p 5312602
18/06/2015 206.03p 206.63p 204.78p 205.22p 2882536
17/06/2015 208.99p 209.14p 206.18p 207.14p 2684621
16/06/2015 208.55p 208.55p 205.81p 208.03p 1942289
15/06/2015 212.02p 212.90p 208.18p 208.69p 2801397
12/06/2015 215.63p 216.15p 213.42p 213.79p 3419335
11/06/2015 214.67p 218.37p 214.16p 216.08p 4933237
10/06/2015 214.16p 214.67p 213.12p 214.38p 3850583
09/06/2015 214.60p 216.67p 213.35p 214.01p 3285967
08/06/2015 215.78p 215.78p 213.86p 214.90p 2152066
05/06/2015 218.15p 218.29p 214.10p 215.27p 2614442
04/06/2015 219.03p 219.55p 215.63p 218.96p 3679195
03/06/2015 219.92p 220.95p 218.66p 219.11p 4248655
02/06/2015 219.55p 220.21p 216.45p 219.18p 4443573
01/06/2015 218.44p 220.07p 217.85p 218.74p 5815313
29/05/2015 221.03p 223.02p 217.85p 218.37p 3779793
28/05/2015 220.88p 220.95p 219.33p 220.51p 4432636
27/05/2015 219.70p 221.99p 219.70p 220.66p 3456038
26/05/2015 220.66p 220.95p 218.30p 219.11p 1989830
22/05/2015 218.44p 220.51p 218.44p 219.03p 4209004
21/05/2015 216.37p 219.40p 216.37p 218.96p 6541892
20/05/2015 218.29p 219.33p 216.23p 217.19p 1734321
19/05/2015 216.52p 219.92p 216.37p 218.96p 3738666
18/05/2015 217.11p 217.92p 215.49p 216.52p 2835275
15/05/2015 216.82p 217.19p 215.34p 216.37p 2516030
14/05/2015 215.93p 216.45p 214.16p 215.34p 1776034
13/05/2015 217.19p 217.48p 215.19p 215.93p 2732933
12/05/2015 219.18p 219.33p 214.16p 215.63p 3467036
11/05/2015 220.95p 222.50p 219.92p 220.66p 3454782
08/05/2015 219.70p 225.09p 214.26p 222.06p 6783384
07/05/2015 214.23p 214.45p 210.32p 213.49p 4570446
06/05/2015 214.90p 216.59p 214.16p 214.67p 3515379
05/05/2015 215.93p 218.66p 215.19p 215.56p 3174095
01/05/2015 214.08p 219.99p 214.08p 215.34p 3702024
30/04/2015 217.92p 219.33p 216.08p 219.33p 4814002
29/04/2015 222.65p 225.31p 221.91p 223.31p 7757848
28/04/2015 225.23p 225.23p 220.73p 222.65p 2480946
27/04/2015 225.60p 225.66p 222.06p 224.94p 5296084
24/04/2015 228.19p 228.19p 222.95p 224.27p 4889925
23/04/2015 220.88p 222.98p 218.07p 222.95p 8457884
22/04/2015 221.47p 222.80p 220.07p 221.32p 4205409

*Close Price adjusted for both dividends and splits