COB.L - Cobham plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2019 | 155.75 | 156.90 | 155.75 | 156.30 | 156.30 | 32,023,137 |
| 17 Oct 2019 | 156.00 | 158.25 | 156.00 | 156.20 | 156.20 | 15,356,822 |
| 16 Oct 2019 | 156.15 | 156.50 | 155.25 | 156.50 | 156.50 | 13,859,524 |
| 15 Oct 2019 | 153.40 | 157.15 | 153.40 | 156.00 | 156.00 | 14,960,219 |
| 14 Oct 2019 | 156.15 | 156.15 | 154.62 | 155.95 | 155.95 | 3,457,414 |
| 11 Oct 2019 | 154.00 | 156.15 | 154.00 | 155.75 | 155.75 | 13,585,021 |
| 10 Oct 2019 | 157.30 | 157.35 | 155.45 | 155.55 | 155.55 | 10,214,748 |
| 10 Oct 2019 | 0.4 Dividend | |||||
| 09 Oct 2019 | 157.10 | 157.25 | 156.70 | 157.15 | 156.75 | 6,330,300 |
| 08 Oct 2019 | 157.80 | 158.75 | 156.55 | 157.10 | 156.70 | 6,361,314 |
| 07 Oct 2019 | 158.00 | 158.00 | 156.60 | 156.85 | 156.45 | 3,373,878 |
| 04 Oct 2019 | 158.25 | 158.80 | 157.85 | 157.90 | 157.50 | 9,498,062 |
| 03 Oct 2019 | 158.50 | 158.70 | 158.05 | 158.50 | 158.10 | 8,806,132 |
| 02 Oct 2019 | 157.00 | 158.60 | 157.00 | 158.30 | 157.90 | 6,591,233 |
| 01 Oct 2019 | 157.40 | 158.01 | 156.50 | 157.70 | 157.30 | 19,352,518 |
| 30 Sep 2019 | 158.00 | 158.00 | 156.75 | 156.85 | 156.45 | 11,308,065 |
| 27 Sep 2019 | 158.00 | 158.00 | 157.25 | 157.45 | 157.05 | 6,040,779 |
| 26 Sep 2019 | 158.50 | 158.50 | 157.15 | 157.75 | 157.35 | 10,656,095 |
| 25 Sep 2019 | 159.00 | 159.25 | 158.10 | 158.25 | 157.85 | 13,866,000 |
| 24 Sep 2019 | 158.55 | 159.85 | 158.55 | 159.00 | 158.60 | 11,512,713 |
| 23 Sep 2019 | 159.85 | 160.00 | 159.40 | 159.80 | 159.39 | 5,222,582 |
| 20 Sep 2019 | 159.80 | 160.00 | 159.50 | 159.80 | 159.39 | 11,697,959 |
| 19 Sep 2019 | 159.50 | 160.30 | 159.35 | 159.40 | 158.99 | 24,700,335 |
| 18 Sep 2019 | 159.40 | 160.00 | 158.20 | 159.80 | 159.39 | 22,396,789 |
| 17 Sep 2019 | 161.25 | 161.41 | 160.35 | 160.50 | 160.09 | 38,292,244 |
| 16 Sep 2019 | 161.00 | 162.45 | 160.70 | 161.20 | 160.79 | 30,504,813 |
| 13 Sep 2019 | 157.00 | 159.95 | 155.60 | 159.75 | 159.34 | 6,692,949 |
| 12 Sep 2019 | 160.00 | 160.00 | 154.80 | 156.30 | 155.90 | 9,727,332 |
| 11 Sep 2019 | 156.00 | 159.40 | 155.85 | 158.50 | 158.10 | 21,834,101 |
| 10 Sep 2019 | 159.50 | 160.00 | 155.40 | 156.60 | 156.20 | 12,843,621 |
| 09 Sep 2019 | 161.40 | 161.75 | 158.80 | 159.70 | 159.29 | 11,324,077 |
| 06 Sep 2019 | 161.65 | 162.25 | 161.50 | 161.75 | 161.34 | 8,795,071 |
| 05 Sep 2019 | 161.65 | 162.05 | 161.30 | 162.05 | 161.64 | 4,511,810 |
| 04 Sep 2019 | 161.00 | 162.10 | 161.00 | 161.95 | 161.54 | 3,530,756 |
| 03 Sep 2019 | 161.45 | 161.65 | 160.85 | 161.35 | 160.94 | 4,896,795 |
| 02 Sep 2019 | 163.95 | 163.95 | 161.60 | 162.00 | 161.59 | 5,271,464 |
| 30 Aug 2019 | 162.00 | 162.75 | 161.50 | 161.50 | 161.09 | 9,675,178 |
| 29 Aug 2019 | 161.05 | 162.35 | 161.05 | 162.35 | 161.94 | 13,318,347 |
| 28 Aug 2019 | 161.95 | 162.00 | 161.05 | 161.45 | 161.04 | 10,917,377 |
| 27 Aug 2019 | 162.25 | 162.30 | 161.35 | 161.90 | 161.49 | 16,674,303 |
| 23 Aug 2019 | 162.45 | 162.70 | 161.95 | 162.10 | 161.69 | 5,942,337 |
| 22 Aug 2019 | 162.00 | 162.70 | 161.90 | 162.10 | 161.69 | 4,290,165 |
| 21 Aug 2019 | 162.50 | 162.80 | 161.85 | 162.20 | 161.79 | 7,467,000 |
| 20 Aug 2019 | 162.80 | 163.00 | 162.30 | 162.50 | 162.09 | 4,692,126 |
| 19 Aug 2019 | 162.65 | 163.10 | 162.45 | 162.60 | 162.19 | 4,083,470 |
| 16 Aug 2019 | 162.45 | 163.15 | 162.45 | 162.80 | 162.39 | 6,971,688 |
| 15 Aug 2019 | 163.55 | 163.55 | 162.70 | 163.00 | 162.59 | 6,025,100 |
| 14 Aug 2019 | 163.25 | 163.45 | 162.45 | 163.00 | 162.59 | 8,359,107 |
| 13 Aug 2019 | 163.75 | 164.25 | 163.30 | 163.40 | 162.98 | 9,919,241 |
| 12 Aug 2019 | 165.00 | 165.00 | 163.60 | 163.90 | 163.48 | 9,065,134 |
| 09 Aug 2019 | 163.80 | 164.50 | 163.70 | 164.50 | 164.08 | 21,056,144 |
| 08 Aug 2019 | 163.55 | 164.00 | 163.50 | 163.85 | 163.43 | 25,938,249 |
| 07 Aug 2019 | 163.90 | 164.25 | 163.35 | 163.55 | 163.13 | 12,969,740 |
| 06 Aug 2019 | 164.35 | 165.25 | 163.85 | 164.10 | 163.68 | 9,794,135 |
| 05 Aug 2019 | 165.65 | 166.50 | 164.25 | 164.85 | 164.43 | 22,674,958 |
| 02 Aug 2019 | 165.65 | 166.20 | 165.40 | 166.00 | 165.58 | 24,969,720 |
| 01 Aug 2019 | 165.25 | 166.25 | 165.20 | 166.00 | 165.58 | 16,773,377 |
| 31 Jul 2019 | 165.55 | 166.00 | 165.15 | 165.30 | 164.88 | 18,303,424 |
| 30 Jul 2019 | 168.30 | 168.30 | 165.70 | 165.70 | 165.28 | 18,979,883 |
| 29 Jul 2019 | 166.10 | 171.20 | 166.10 | 168.30 | 167.87 | 17,017,119 |
| 26 Jul 2019 | 165.60 | 168.65 | 165.60 | 167.80 | 167.37 | 23,080,984 |
| 25 Jul 2019 | 164.50 | 166.70 | 164.50 | 165.15 | 164.73 | 94,819,728 |
| 24 Jul 2019 | 119.55 | 123.55 | 119.55 | 122.75 | 122.44 | 5,467,667 |
| 23 Jul 2019 | 119.00 | 120.55 | 118.35 | 119.85 | 119.54 | 2,185,665 |
| 22 Jul 2019 | 118.65 | 120.35 | 118.30 | 118.30 | 118.00 | 2,406,520 |
| 19 Jul 2019 | 116.40 | 119.25 | 116.40 | 119.15 | 118.85 | 2,626,300 |
| 18 Jul 2019 | 118.05 | 118.75 | 116.90 | 117.65 | 117.35 | 4,566,011 |
| 17 Jul 2019 | 118.45 | 119.00 | 117.40 | 117.85 | 117.55 | 2,381,091 |
| 16 Jul 2019 | 118.65 | 119.05 | 117.75 | 118.30 | 118.00 | 3,825,439 |
| 15 Jul 2019 | 117.00 | 119.55 | 117.00 | 118.85 | 118.55 | 3,010,377 |
| 12 Jul 2019 | 115.90 | 117.75 | 115.60 | 117.75 | 117.45 | 2,403,003 |
| 11 Jul 2019 | 115.60 | 118.20 | 115.10 | 115.65 | 115.36 | 3,271,745 |
| 10 Jul 2019 | 112.45 | 113.25 | 112.15 | 112.70 | 112.41 | 5,365,492 |
| 09 Jul 2019 | 112.05 | 113.10 | 111.00 | 112.35 | 112.06 | 3,275,741 |
| 08 Jul 2019 | 114.45 | 114.50 | 112.35 | 112.60 | 112.31 | 1,765,158 |
| 05 Jul 2019 | 114.45 | 114.45 | 113.30 | 114.40 | 114.11 | 3,386,912 |
| 04 Jul 2019 | 112.80 | 114.50 | 112.15 | 114.05 | 113.76 | 3,037,596 |
| 03 Jul 2019 | 111.45 | 112.75 | 110.45 | 112.75 | 112.46 | 3,349,875 |
| 02 Jul 2019 | 109.65 | 111.10 | 109.65 | 111.05 | 110.77 | 3,563,616 |
| 01 Jul 2019 | 108.70 | 109.75 | 107.00 | 109.75 | 109.47 | 6,569,903 |
| 28 Jun 2019 | 105.25 | 106.95 | 104.80 | 106.55 | 106.28 | 9,186,650 |
| 27 Jun 2019 | 105.60 | 106.15 | 104.55 | 104.85 | 104.58 | 3,163,229 |
| 26 Jun 2019 | 107.50 | 107.50 | 105.55 | 105.95 | 105.68 | 2,631,676 |
| 25 Jun 2019 | 104.55 | 106.65 | 104.55 | 106.65 | 106.38 | 1,792,831 |
| 24 Jun 2019 | 104.50 | 105.40 | 104.20 | 105.35 | 105.08 | 2,843,813 |
| 21 Jun 2019 | 105.55 | 105.90 | 104.20 | 104.20 | 103.93 | 11,909,693 |
| 20 Jun 2019 | 106.20 | 106.95 | 105.45 | 105.90 | 105.63 | 2,851,849 |
| 19 Jun 2019 | 105.35 | 106.50 | 105.20 | 105.70 | 105.43 | 3,520,387 |
| 18 Jun 2019 | 106.45 | 106.60 | 104.55 | 106.30 | 106.03 | 5,449,420 |
| 17 Jun 2019 | 103.60 | 106.15 | 103.35 | 106.10 | 105.83 | 3,034,281 |
| 14 Jun 2019 | 103.70 | 104.30 | 103.50 | 103.60 | 103.34 | 2,639,921 |
| 13 Jun 2019 | 104.50 | 104.75 | 104.00 | 104.05 | 103.79 | 2,341,501 |
| 12 Jun 2019 | 103.65 | 104.80 | 103.15 | 104.45 | 104.18 | 2,703,774 |
| 11 Jun 2019 | 103.25 | 104.35 | 102.05 | 103.45 | 103.19 | 2,619,533 |
| 10 Jun 2019 | 104.00 | 104.75 | 102.55 | 102.65 | 102.39 | 1,733,351 |
| 07 Jun 2019 | 101.40 | 103.65 | 101.40 | 103.65 | 103.39 | 4,153,265 |
| 06 Jun 2019 | 101.50 | 102.40 | 101.40 | 101.45 | 101.19 | 2,191,820 |
| 05 Jun 2019 | 101.60 | 102.55 | 101.30 | 101.90 | 101.64 | 8,352,149 |
| 04 Jun 2019 | 99.82 | 101.30 | 98.76 | 101.00 | 100.74 | 3,371,780 |
| 03 Jun 2019 | 99.02 | 100.55 | 98.90 | 100.00 | 99.75 | 3,801,386 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...