Cobham (COB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/07/2014 232.99p 234.17p 231.73p 232.77p 1794625
04/07/2014 234.24p 236.02p 232.92p 233.80p 1004711
03/07/2014 235.87p 236.16p 233.51p 234.32p 2231848
02/07/2014 234.91p 236.53p 232.92p 235.35p 2524850
01/07/2014 231.51p 235.28p 230.03p 234.69p 1952269
30/06/2014 231.73p 233.28p 230.11p 230.63p 1902810
27/06/2014 230.26p 231.81p 229.38p 231.29p 1258008
26/06/2014 227.89p 229.52p 225.31p 229.52p 2557064
25/06/2014 229.37p 229.81p 226.86p 227.01p 2670863
24/06/2014 236.31p 236.31p 229.07p 229.81p 2406173
23/06/2014 241.33p 241.33p 232.55p 233.65p 1538053
20/06/2014 238.01p 241.70p 237.35p 239.93p 3205928
19/06/2014 238.31p 238.31p 235.87p 237.35p 3692174
18/06/2014 236.53p 237.05p 234.54p 236.02p 1866014
17/06/2014 235.43p 237.20p 234.10p 236.02p 2721860
16/06/2014 240.82p 241.78p 234.69p 234.69p 4111160
13/06/2014 241.04p 242.52p 236.68p 241.41p 3626558
12/06/2014 240.23p 241.26p 238.75p 241.26p 2234846
11/06/2014 242.15p 243.11p 238.16p 239.19p 3156682
10/06/2014 240.52p 242.14p 238.08p 242.07p 1233295
09/06/2014 241.63p 241.92p 239.34p 240.82p 1009682
06/06/2014 238.31p 240.60p 237.20p 240.60p 5052461
05/06/2014 238.08p 238.90p 235.72p 237.20p 1940144
04/06/2014 235.28p 237.72p 234.24p 237.49p 1426912
03/06/2014 238.38p 238.90p 234.69p 235.80p 1294906
02/06/2014 237.05p 239.64p 235.94p 237.72p 2093444
30/05/2014 234.91p 236.16p 232.69p 235.50p 8060658
29/05/2014 231.88p 235.50p 231.88p 234.91p 1916537
28/05/2014 228.85p 232.40p 228.11p 231.88p 2656941
27/05/2014 229.59p 230.40p 226.64p 228.56p 3152183
23/05/2014 228.93p 229.81p 227.38p 227.82p 2046101
22/05/2014 221.99p 228.56p 221.99p 227.97p 2983962
21/05/2014 219.84p 223.83p 218.44p 222.43p 4545524
20/05/2014 220.80p 239.78p 217.78p 220.07p 11833845
19/05/2014 229.74p 231.73p 229.00p 230.55p 2150646
16/05/2014 230.40p 230.40p 226.56p 229.67p 2364958
15/05/2014 231.07p 232.10p 227.23p 229.89p 1613522
14/05/2014 229.96p 231.07p 229.52p 230.70p 1395803
13/05/2014 228.63p 229.59p 225.83p 229.07p 1367226
12/05/2014 222.58p 226.71p 222.58p 225.83p 1332637
09/05/2014 225.46p 225.46p 222.65p 222.87p 1305808
08/05/2014 223.91p 225.23p 223.24p 225.16p 1237350
07/05/2014 224.20p 225.38p 222.28p 224.20p 2273191
06/05/2014 226.86p 228.19p 223.83p 225.01p 2524818
02/05/2014 227.97p 228.11p 224.94p 226.19p 2253096
01/05/2014 229.37p 231.59p 225.68p 227.08p 2004521
30/04/2014 223.24p 228.04p 222.21p 227.97p 3584657
29/04/2014 225.16p 231.15p 225.16p 228.56p 4974014
28/04/2014 228.56p 228.56p 224.87p 225.53p 3079211
25/04/2014 227.52p 229.15p 225.97p 227.89p 3231181
24/04/2014 222.58p 228.04p 221.54p 227.30p 2957561
23/04/2014 217.63p 222.58p 217.63p 221.54p 2940451
22/04/2014 218.59p 219.84p 216.37p 219.11p 946372
17/04/2014 214.90p 217.33p 214.31p 216.89p 864452
16/04/2014 210.17p 214.41p 210.17p 214.31p 1755356
15/04/2014 211.20p 212.90p 209.43p 209.73p 999187
14/04/2014 212.83p 214.38p 208.84p 211.72p 1399454
11/04/2014 216.52p 218.22p 211.50p 214.38p 1457361
10/04/2014 219.77p 220.51p 217.19p 218.22p 1336941
09/04/2014 216.08p 220.58p 215.93p 219.11p 1850802
08/04/2014 220.66p 220.80p 213.94p 215.93p 2919761
07/04/2014 221.69p 223.76p 220.21p 220.58p 1814294
04/04/2014 223.76p 223.98p 221.69p 222.80p 1895789
03/04/2014 220.88p 223.76p 220.58p 222.95p 2424378
02/04/2014 226.19p 226.56p 220.07p 221.10p 1868498
01/04/2014 221.03p 226.42p 219.99p 225.83p 2258489
31/03/2014 222.87p 224.57p 219.40p 220.80p 4089468
28/03/2014 223.17p 224.72p 220.58p 222.58p 1870204
27/03/2014 226.19p 226.71p 222.13p 222.65p 2405912
26/03/2014 226.79p 229.44p 224.50p 226.19p 1974433
25/03/2014 221.25p 224.57p 221.25p 224.50p 2656666
24/03/2014 224.42p 225.23p 220.88p 221.32p 1987650
21/03/2014 227.75p 228.04p 224.35p 224.79p 4693538
20/03/2014 220.73p 227.75p 220.73p 227.30p 3316318
19/03/2014 220.95p 223.02p 219.77p 221.54p 1800743
18/03/2014 219.33p 220.73p 216.82p 220.21p 1532068
17/03/2014 216.59p 219.70p 216.30p 219.40p 1478808
14/03/2014 215.93p 231.00p 213.64p 216.30p 2250743
13/03/2014 221.10p 221.10p 217.11p 217.63p 3166772
12/03/2014 223.98p 224.64p 218.96p 219.99p 2224724
11/03/2014 225.46p 226.49p 224.35p 224.64p 1904787
10/03/2014 226.27p 227.75p 223.61p 225.23p 3312362
07/03/2014 227.67p 227.67p 223.02p 225.23p 3091350
06/03/2014 225.75p 228.84p 221.69p 226.27p 3665510
05/03/2014 223.68p 224.20p 221.10p 221.69p 3100770
04/03/2014 219.11p 223.68p 217.33p 223.46p 2864217
03/03/2014 218.15p 220.29p 215.27p 217.33p 3223980
28/02/2014 219.84p 221.03p 217.89p 220.29p 3704594
27/02/2014 216.52p 220.80p 215.86p 219.33p 4033567
26/02/2014 216.59p 217.92p 214.53p 216.15p 3732396
25/02/2014 216.37p 217.85p 212.68p 216.08p 5626946
24/02/2014 212.61p 218.22p 211.35p 217.85p 4923169
21/02/2014 212.16p 213.71p 211.65p 212.83p 2615728
20/02/2014 214.53p 215.27p 209.43p 212.02p 3743429
19/02/2014 218.74p 220.73p 217.33p 217.85p 2272988
18/02/2014 219.40p 220.29p 216.59p 219.33p 4221851
17/02/2014 219.55p 220.73p 218.88p 220.29p 1902834
14/02/2014 221.17p 222.13p 219.47p 220.36p 2377739
13/02/2014 224.05p 224.94p 219.92p 221.17p 4030546
12/02/2014 224.27p 225.31p 221.84p 224.94p 3584570
11/02/2014 223.61p 225.46p 222.35p 224.50p 3354959
10/02/2014 221.62p 223.91p 220.36p 222.35p 1919694
07/02/2014 220.29p 222.13p 219.11p 221.69p 2409021
06/02/2014 219.47p 220.66p 217.41p 219.70p 1846256
05/02/2014 218.07p 219.33p 216.89p 217.41p 3216516
04/02/2014 217.33p 218.66p 214.53p 217.48p 2304740
03/02/2014 217.26p 220.88p 216.30p 217.26p 3152913
31/01/2014 216.08p 216.89p 212.46p 216.89p 3078008
30/01/2014 215.27p 216.00p 212.09p 215.56p 2190140
29/01/2014 215.04p 218.51p 212.90p 215.41p 3695848
28/01/2014 210.24p 213.49p 210.24p 213.35p 2332183
27/01/2014 207.95p 211.13p 206.26p 209.87p 2724001
24/01/2014 206.40p 208.40p 205.67p 207.88p 2562433
23/01/2014 210.76p 211.87p 205.81p 206.85p 2424522
22/01/2014 212.75p 213.71p 209.14p 210.47p 2481600
21/01/2014 216.30p 218.81p 211.35p 213.20p 3634063
20/01/2014 216.37p 218.37p 216.37p 216.89p 1021280
17/01/2014 215.34p 218.07p 215.31p 217.78p 1643224
16/01/2014 216.82p 218.00p 214.45p 216.08p 3192472
15/01/2014 218.07p 218.81p 215.56p 217.48p 1960071
14/01/2014 214.53p 218.37p 213.35p 217.48p 2870228
13/01/2014 213.42p 214.16p 212.02p 213.35p 2349680
10/01/2014 207.73p 217.85p 207.66p 216.74p 4800809
09/01/2014 205.52p 207.14p 204.04p 206.77p 2231195
08/01/2014 204.63p 206.18p 204.34p 205.30p 2111026
07/01/2014 202.49p 206.99p 202.19p 205.07p 2572516
06/01/2014 203.15p 203.75p 200.27p 200.64p 1311838
03/01/2014 201.38p 204.19p 200.87p 202.71p 1042500
02/01/2014 203.60p 203.82p 201.53p 201.97p 1071544
31/12/2013 204.04p 204.04p 200.79p 202.71p 420714
30/12/2013 201.09p 204.85p 201.09p 201.97p 1335960
27/12/2013 202.93p 205.30p 201.46p 202.49p 976858
24/12/2013 202.86p 205.30p 201.75p 204.48p 230090
23/12/2013 199.68p 202.12p 198.58p 202.05p 1372267
20/12/2013 197.39p 199.54p 196.14p 199.31p 8109526
19/12/2013 198.35p 200.79p 195.70p 197.84p 26385034
18/12/2013 196.51p 196.88p 195.03p 196.43p 1489526
17/12/2013 197.03p 197.69p 194.88p 195.40p 2127415
16/12/2013 197.17p 197.54p 195.25p 196.95p 1644245
13/12/2013 192.00p 196.66p 192.00p 196.36p 1829326
12/12/2013 196.66p 196.66p 191.12p 192.00p 2858737
11/12/2013 192.00p 197.54p 192.00p 196.07p 4026757
10/12/2013 193.26p 194.66p 190.90p 192.00p 2145899
09/12/2013 194.37p 195.62p 192.74p 193.33p 1792032
06/12/2013 191.49p 193.85p 190.53p 193.85p 2595604
05/12/2013 188.53p 190.53p 187.94p 190.53p 2928560
04/12/2013 192.89p 192.89p 187.57p 188.24p 4242756
03/12/2013 193.33p 193.48p 191.27p 191.93p 3312312
02/12/2013 195.77p 195.77p 192.00p 193.19p 1564590
29/11/2013 196.07p 196.43p 194.93p 195.18p 1285146
28/11/2013 197.03p 197.03p 195.40p 195.70p 1158532
27/11/2013 195.33p 197.03p 195.33p 195.84p 2151173
26/11/2013 195.55p 196.43p 194.81p 195.70p 4688358
25/11/2013 196.14p 196.95p 194.59p 195.25p 1622414
22/11/2013 192.96p 196.58p 192.23p 194.88p 7380874
21/11/2013 194.66p 196.21p 193.04p 193.41p 1528624
20/11/2013 194.37p 197.39p 194.37p 195.11p 2017144
19/11/2013 198.95p 200.20p 197.17p 198.65p 2818204
18/11/2013 199.09p 200.20p 197.32p 200.05p 2865509
15/11/2013 201.09p 203.52p 199.39p 199.68p 6013640
14/11/2013 199.31p 202.05p 195.62p 199.83p 2875816
13/11/2013 196.58p 199.24p 195.62p 198.21p 3568537
12/11/2013 198.35p 199.46p 195.62p 197.25p 4035156
11/11/2013 202.34p 210.02p 192.89p 199.46p 6086083
08/11/2013 205.96p 210.02p 204.71p 210.02p 1638781
07/11/2013 209.80p 209.87p 206.03p 206.33p 1974691
06/11/2013 209.73p 210.69p 206.70p 209.43p 1699618
05/11/2013 211.57p 212.02p 208.69p 209.73p 1187015
04/11/2013 210.17p 212.61p 209.58p 211.65p 1393134
01/11/2013 211.50p 214.90p 208.10p 209.58p 1370722
31/10/2013 208.77p 214.16p 208.77p 212.83p 2436940
30/10/2013 208.47p 209.65p 207.73p 209.51p 1527258
29/10/2013 208.32p 209.95p 207.22p 207.51p 1043386
28/10/2013 208.77p 209.43p 207.88p 208.55p 1353771
25/10/2013 209.58p 210.54p 206.92p 208.91p 1053287
24/10/2013 208.25p 211.13p 207.44p 210.54p 1160906
23/10/2013 207.81p 209.65p 207.81p 208.25p 1135666
22/10/2013 209.73p 210.69p 207.29p 208.03p 2177834
21/10/2013 207.88p 210.54p 206.99p 209.43p 957423
18/10/2013 206.92p 207.07p 204.85p 206.99p 1119678
17/10/2013 203.82p 206.18p 203.23p 205.89p 1504427
16/10/2013 205.89p 206.86p 202.49p 203.82p 3184929
15/10/2013 212.53p 212.53p 206.63p 206.77p 2665318
14/10/2013 205.96p 212.02p 204.56p 211.20p 1550005
11/10/2013 208.47p 209.51p 200.87p 206.99p 2791555
10/10/2013 201.90p 211.43p 201.90p 209.51p 2285967
09/10/2013 203.67p 205.15p 201.16p 201.60p 1939992
08/10/2013 208.69p 209.65p 205.15p 205.15p 1776707
07/10/2013 209.36p 209.80p 206.85p 208.77p 1108668
04/10/2013 211.20p 212.90p 209.51p 210.24p 1930692
03/10/2013 213.20p 214.16p 211.20p 211.72p 1838242
02/10/2013 214.08p 215.27p 212.39p 213.12p 1315034
01/10/2013 212.75p 214.75p 211.94p 214.31p 1398390
30/09/2013 214.01p 214.67p 210.61p 212.16p 1761748
27/09/2013 214.97p 218.29p 214.82p 216.82p 1321906
26/09/2013 216.00p 216.23p 212.98p 214.23p 1510758
25/09/2013 216.37p 216.74p 212.31p 216.23p 1227558
24/09/2013 211.20p 217.63p 211.20p 216.67p 2972253
23/09/2013 212.39p 214.08p 210.54p 211.28p 831522
20/09/2013 209.73p 212.61p 209.73p 211.79p 2955049

*Close Price adjusted for both dividends and splits