Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/04/2015 220.95p 223.91p 220.73p 221.10p 6335404
20/04/2015 222.65p 223.39p 220.58p 220.73p 2813449
17/04/2015 224.94p 225.23p 219.55p 221.03p 4449326
16/04/2015 226.19p 226.27p 223.02p 224.64p 4681555
15/04/2015 226.34p 227.38p 225.38p 225.60p 5826024
14/04/2015 227.45p 227.82p 225.44p 225.46p 3251498
13/04/2015 227.89p 228.75p 225.97p 226.93p 2555467
10/04/2015 228.19p 229.07p 227.30p 228.41p 3038953
09/04/2015 228.04p 228.93p 226.42p 227.23p 2835026
08/04/2015 229.52p 230.55p 227.52p 228.04p 2994327
07/04/2015 228.71p 230.18p 228.04p 229.96p 2381060
02/04/2015 227.23p 230.03p 227.23p 227.97p 3799585
01/04/2015 224.20p 226.42p 223.76p 226.12p 2835592
31/03/2015 224.20p 226.64p 223.83p 224.64p 3413470
30/03/2015 224.05p 226.64p 224.02p 224.27p 4222564
27/03/2015 224.64p 226.19p 224.05p 224.05p 2746708
26/03/2015 225.83p 227.23p 223.09p 224.87p 5040292
25/03/2015 227.89p 229.67p 226.64p 226.93p 3414606
24/03/2015 233.58p 234.47p 227.30p 229.07p 5758997
23/03/2015 234.32p 235.35p 233.36p 235.20p 1598598
20/03/2015 237.57p 238.23p 234.89p 235.43p 4355824
19/03/2015 238.82p 240.74p 236.31p 238.16p 3515000
18/03/2015 238.16p 241.33p 237.42p 240.00p 2265922
17/03/2015 238.82p 241.19p 236.31p 238.23p 2586944
16/03/2015 235.13p 239.78p 235.13p 239.19p 2293729
13/03/2015 236.83p 237.55p 236.02p 236.61p 3021168
12/03/2015 234.17p 237.35p 234.10p 236.53p 3008105
11/03/2015 232.25p 234.98p 232.25p 234.47p 2805868
10/03/2015 232.92p 236.68p 232.47p 232.69p 4067419
09/03/2015 236.61p 236.61p 231.81p 234.61p 3165431
06/03/2015 237.57p 238.23p 234.47p 236.83p 4471387
05/03/2015 245.17p 245.91p 237.57p 237.57p 5218314
04/03/2015 250.79p 250.79p 244.44p 245.91p 3349891
03/03/2015 249.60p 251.75p 249.01p 249.01p 1604028
02/03/2015 253.08p 253.30p 249.16p 249.97p 2455915
27/02/2015 253.15p 253.89p 251.45p 252.04p 1900245
26/02/2015 251.52p 252.48p 250.93p 251.82p 4028834
25/02/2015 252.63p 254.26p 251.46p 252.71p 3125018
24/02/2015 254.18p 255.00p 251.52p 253.30p 2076747
23/02/2015 253.30p 257.80p 253.08p 254.85p 2447752
20/02/2015 252.34p 252.78p 250.34p 252.04p 1605209
19/02/2015 248.13p 252.85p 247.98p 251.82p 1391543
18/02/2015 246.36p 249.53p 245.50p 248.87p 1498776
17/02/2015 242.15p 245.47p 241.56p 245.03p 6076653
16/02/2015 246.21p 247.61p 242.37p 244.29p 1263106
13/02/2015 248.13p 249.31p 245.47p 247.02p 2006673
12/02/2015 244.80p 248.64p 244.21p 248.13p 2930476
11/02/2015 245.17p 248.87p 240.89p 244.36p 3269911
10/02/2015 246.72p 249.01p 245.69p 249.01p 1495893
09/02/2015 247.91p 247.91p 243.92p 245.69p 1713720
06/02/2015 249.09p 249.60p 246.80p 248.13p 2550994
05/02/2015 246.58p 250.64p 245.69p 248.50p 1389218
04/02/2015 247.68p 247.68p 243.25p 246.95p 1938754
03/02/2015 237.12p 248.13p 237.12p 246.65p 4498734
02/02/2015 240.74p 242.37p 235.87p 236.39p 4343738
30/01/2015 254.04p 254.04p 241.19p 241.26p 6578564
29/01/2015 253.89p 254.63p 251.23p 253.52p 1939338
28/01/2015 254.70p 254.85p 251.67p 254.33p 1494591
27/01/2015 252.63p 253.44p 251.60p 253.37p 2470388
26/01/2015 249.90p 253.67p 249.16p 253.37p 1869111
23/01/2015 249.60p 252.04p 248.13p 251.97p 1689699
22/01/2015 243.77p 247.61p 241.92p 247.54p 2919562
21/01/2015 243.70p 243.70p 240.96p 242.66p 2447805
20/01/2015 241.26p 242.96p 239.56p 242.59p 1586357
19/01/2015 239.78p 241.48p 238.75p 240.08p 1118172
16/01/2015 236.83p 238.82p 234.39p 238.31p 1900306
15/01/2015 235.28p 236.98p 232.77p 236.98p 3554041
14/01/2015 231.29p 233.21p 229.37p 233.21p 4507752
13/01/2015 242.29p 242.29p 231.51p 234.47p 8070952
12/01/2015 241.78p 246.95p 240.63p 244.44p 3595666
09/01/2015 244.80p 247.32p 243.25p 246.65p 2598843
08/01/2015 240.74p 245.47p 240.37p 244.36p 2185312
07/01/2015 238.97p 240.30p 236.68p 239.19p 1490554
06/01/2015 238.97p 239.27p 235.50p 237.72p 1896196
05/01/2015 236.31p 240.15p 236.31p 237.27p 1599734
02/01/2015 239.56p 240.15p 236.39p 237.57p 1310767
31/12/2014 238.45p 240.89p 238.45p 239.19p 571567
30/12/2014 238.97p 241.48p 238.16p 240.15p 1216634
29/12/2014 236.31p 242.29p 236.31p 241.04p 725643
24/12/2014 236.09p 240.82p 236.09p 239.78p 171720
23/12/2014 240.00p 241.70p 239.56p 241.70p 918131
22/12/2014 238.75p 240.74p 235.80p 239.93p 1420366
19/12/2014 240.67p 240.96p 235.80p 236.90p 7909790
18/12/2014 236.31p 238.60p 231.66p 238.23p 3596306
17/12/2014 235.50p 235.75p 232.03p 232.55p 2523267
16/12/2014 228.26p 236.46p 225.23p 236.39p 3985922
15/12/2014 227.15p 230.03p 227.08p 228.19p 4708872
12/12/2014 226.42p 229.37p 225.16p 226.27p 11352260
11/12/2014 228.34p 230.33p 227.75p 228.93p 3399616
10/12/2014 227.82p 231.29p 226.71p 228.93p 3323837
09/12/2014 222.72p 226.41p 222.72p 226.12p 4294920
08/12/2014 223.54p 225.75p 223.17p 225.23p 1868613
05/12/2014 222.50p 224.94p 221.76p 224.42p 2213794
04/12/2014 222.72p 223.61p 221.10p 221.39p 1651204
03/12/2014 222.13p 223.91p 220.80p 222.80p 1302813
02/12/2014 220.73p 223.02p 218.81p 222.65p 1851828
01/12/2014 221.17p 222.43p 218.81p 219.18p 1435388
28/11/2014 221.99p 223.46p 220.58p 222.72p 1975958
27/11/2014 220.80p 223.24p 220.29p 222.65p 1072463
26/11/2014 219.03p 221.91p 218.32p 220.14p 1547842
25/11/2014 214.82p 219.11p 214.67p 219.11p 2708960
24/11/2014 217.48p 218.00p 214.16p 215.12p 3411502
21/11/2014 215.04p 219.47p 214.24p 217.63p 2269768
20/11/2014 215.49p 215.78p 212.02p 214.23p 1729454
19/11/2014 215.71p 215.71p 213.57p 215.27p 1513156
18/11/2014 215.34p 216.45p 213.79p 214.23p 2390282
17/11/2014 213.57p 215.78p 213.49p 215.63p 1934368
14/11/2014 216.45p 216.45p 214.01p 215.12p 1672394
13/11/2014 214.60p 216.74p 213.27p 215.63p 1211506
12/11/2014 216.00p 216.00p 212.75p 214.60p 1693862
11/11/2014 215.63p 216.45p 214.16p 215.04p 1485572
10/11/2014 213.49p 214.31p 212.09p 214.31p 1971993
07/11/2014 217.63p 217.63p 213.12p 214.31p 3178630
06/11/2014 213.79p 216.89p 212.36p 216.82p 2068996
05/11/2014 211.28p 214.31p 210.54p 213.79p 2209970
04/11/2014 211.28p 212.53p 210.47p 211.20p 1952185
03/11/2014 213.42p 215.41p 210.69p 211.94p 2717120
31/10/2014 214.75p 215.27p 212.83p 214.82p 2840146
30/10/2014 210.10p 212.16p 209.65p 212.16p 2914100
29/10/2014 205.67p 210.32p 205.67p 209.73p 3137728
28/10/2014 204.26p 205.89p 203.82p 204.85p 1148743
27/10/2014 204.71p 205.30p 202.27p 203.89p 1949154
24/10/2014 202.34p 205.00p 201.31p 203.82p 1716639
23/10/2014 202.56p 203.01p 200.05p 202.86p 1269539
22/10/2014 203.60p 205.44p 202.12p 202.56p 1903342
21/10/2014 198.58p 203.38p 197.54p 203.08p 4600549
20/10/2014 199.83p 200.72p 197.32p 198.87p 1624554
17/10/2014 196.43p 201.77p 195.70p 200.13p 2324541
16/10/2014 196.51p 198.80p 190.75p 196.66p 3729504
15/10/2014 197.54p 199.76p 193.04p 194.74p 2879886
14/10/2014 194.66p 197.54p 192.74p 197.17p 1951680
13/10/2014 196.80p 197.76p 194.74p 196.21p 2251611
10/10/2014 195.55p 200.57p 192.94p 198.28p 2955543
09/10/2014 201.16p 202.79p 196.79p 197.17p 4530350
08/10/2014 202.49p 202.49p 199.39p 200.42p 2526740
07/10/2014 207.81p 207.81p 202.19p 202.86p 2274000
06/10/2014 208.84p 209.51p 207.07p 207.81p 1665636
03/10/2014 206.26p 207.66p 205.52p 207.51p 1771821
02/10/2014 208.32p 209.50p 204.63p 205.15p 2870200
01/10/2014 214.31p 214.67p 208.62p 209.36p 2003676
30/09/2014 214.82p 216.23p 213.56p 214.97p 1891560
29/09/2014 216.08p 216.96p 212.24p 213.86p 1817108
26/09/2014 212.31p 216.45p 209.43p 215.49p 2236567
25/09/2014 213.27p 213.42p 210.98p 212.68p 2470197
24/09/2014 212.75p 212.75p 210.76p 212.09p 2519678
23/09/2014 215.34p 215.34p 211.20p 211.87p 2052004
22/09/2014 215.78p 217.41p 213.86p 214.82p 2079895
19/09/2014 217.11p 221.84p 217.01p 217.33p 7804720
18/09/2014 214.01p 216.30p 213.27p 215.63p 2805752
17/09/2014 216.37p 219.33p 214.01p 214.01p 2168356
16/09/2014 215.71p 215.91p 213.64p 215.49p 1392626
15/09/2014 214.38p 217.19p 212.75p 215.41p 1843117
12/09/2014 214.38p 216.67p 213.42p 215.71p 1605626
11/09/2014 218.07p 220.58p 212.24p 213.64p 1996231
10/09/2014 220.07p 220.07p 216.00p 217.63p 1250506
09/09/2014 219.11p 220.51p 216.59p 219.25p 1948671
08/09/2014 222.13p 222.21p 218.00p 219.33p 1633838
05/09/2014 222.95p 224.72p 222.72p 222.87p 2090604
04/09/2014 220.88p 224.13p 219.84p 222.95p 1942424
03/09/2014 222.50p 223.31p 221.39p 221.47p 1704982
02/09/2014 224.57p 224.57p 221.17p 222.28p 1806462
01/09/2014 220.80p 226.12p 220.80p 223.17p 2639604
29/08/2014 220.29p 220.43p 216.52p 219.40p 2946308
28/08/2014 220.88p 221.83p 217.92p 219.62p 2562965
27/08/2014 221.91p 222.80p 220.66p 221.76p 1198196
26/08/2014 221.99p 222.87p 219.62p 222.28p 1110687
22/08/2014 222.65p 223.09p 219.55p 221.03p 1368739
21/08/2014 219.99p 222.21p 218.74p 222.13p 1038153
20/08/2014 222.28p 222.69p 217.85p 219.18p 1818616
19/08/2014 219.84p 224.50p 219.33p 221.62p 2095858
18/08/2014 219.62p 219.70p 217.84p 218.44p 998650
15/08/2014 217.41p 218.88p 216.30p 217.48p 1135942
14/08/2014 216.15p 219.03p 215.19p 215.93p 1824671
13/08/2014 217.33p 217.33p 213.12p 216.74p 2047365
12/08/2014 218.37p 219.40p 215.78p 216.30p 1945986
11/08/2014 215.71p 219.11p 215.46p 218.66p 1741570
08/08/2014 216.15p 216.82p 212.09p 213.79p 3485160
07/08/2014 213.05p 222.43p 213.05p 218.37p 4099839
06/08/2014 211.43p 213.05p 209.43p 211.94p 4649036
05/08/2014 214.82p 217.11p 209.36p 212.24p 3682694
04/08/2014 216.23p 216.30p 213.42p 214.53p 1763820
01/08/2014 216.23p 216.59p 211.87p 214.97p 2151914
31/07/2014 217.85p 218.85p 213.49p 216.00p 3571982
30/07/2014 218.37p 221.10p 217.55p 217.85p 2728241
29/07/2014 222.80p 222.80p 217.48p 217.63p 5246330
28/07/2014 221.69p 223.09p 220.66p 221.39p 1254733
25/07/2014 221.47p 223.17p 220.21p 221.69p 1820204
24/07/2014 224.42p 225.90p 222.06p 222.43p 2537855
23/07/2014 223.54p 225.23p 222.28p 224.13p 3702968
22/07/2014 221.84p 224.57p 221.25p 223.61p 2357271
21/07/2014 221.54p 221.54p 219.47p 220.58p 1292049
18/07/2014 221.99p 222.72p 219.84p 221.10p 1846449
17/07/2014 225.09p 225.68p 222.21p 222.72p 2240357
16/07/2014 222.50p 226.71p 222.50p 225.68p 3442912
15/07/2014 223.39p 225.23p 220.14p 220.36p 2535171
14/07/2014 224.64p 226.93p 223.46p 223.46p 1990382
11/07/2014 226.71p 229.81p 223.31p 224.50p 2048286
10/07/2014 225.01p 228.11p 222.95p 226.86p 2265537
09/07/2014 224.87p 225.46p 221.44p 224.64p 1928741
08/07/2014 232.69p 233.88p 224.64p 225.09p 3042006

*Close Price adjusted for both dividends and splits