COB.L - Cobham plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2019155.75156.90155.75156.30156.3032,023,137
17 Oct 2019156.00158.25156.00156.20156.2015,356,822
16 Oct 2019156.15156.50155.25156.50156.5013,859,524
15 Oct 2019153.40157.15153.40156.00156.0014,960,219
14 Oct 2019156.15156.15154.62155.95155.953,457,414
11 Oct 2019154.00156.15154.00155.75155.7513,585,021
10 Oct 2019157.30157.35155.45155.55155.5510,214,748
10 Oct 20190.4 Dividend
09 Oct 2019157.10157.25156.70157.15156.756,330,300
08 Oct 2019157.80158.75156.55157.10156.706,361,314
07 Oct 2019158.00158.00156.60156.85156.453,373,878
04 Oct 2019158.25158.80157.85157.90157.509,498,062
03 Oct 2019158.50158.70158.05158.50158.108,806,132
02 Oct 2019157.00158.60157.00158.30157.906,591,233
01 Oct 2019157.40158.01156.50157.70157.3019,352,518
30 Sep 2019158.00158.00156.75156.85156.4511,308,065
27 Sep 2019158.00158.00157.25157.45157.056,040,779
26 Sep 2019158.50158.50157.15157.75157.3510,656,095
25 Sep 2019159.00159.25158.10158.25157.8513,866,000
24 Sep 2019158.55159.85158.55159.00158.6011,512,713
23 Sep 2019159.85160.00159.40159.80159.395,222,582
20 Sep 2019159.80160.00159.50159.80159.3911,697,959
19 Sep 2019159.50160.30159.35159.40158.9924,700,335
18 Sep 2019159.40160.00158.20159.80159.3922,396,789
17 Sep 2019161.25161.41160.35160.50160.0938,292,244
16 Sep 2019161.00162.45160.70161.20160.7930,504,813
13 Sep 2019157.00159.95155.60159.75159.346,692,949
12 Sep 2019160.00160.00154.80156.30155.909,727,332
11 Sep 2019156.00159.40155.85158.50158.1021,834,101
10 Sep 2019159.50160.00155.40156.60156.2012,843,621
09 Sep 2019161.40161.75158.80159.70159.2911,324,077
06 Sep 2019161.65162.25161.50161.75161.348,795,071
05 Sep 2019161.65162.05161.30162.05161.644,511,810
04 Sep 2019161.00162.10161.00161.95161.543,530,756
03 Sep 2019161.45161.65160.85161.35160.944,896,795
02 Sep 2019163.95163.95161.60162.00161.595,271,464
30 Aug 2019162.00162.75161.50161.50161.099,675,178
29 Aug 2019161.05162.35161.05162.35161.9413,318,347
28 Aug 2019161.95162.00161.05161.45161.0410,917,377
27 Aug 2019162.25162.30161.35161.90161.4916,674,303
23 Aug 2019162.45162.70161.95162.10161.695,942,337
22 Aug 2019162.00162.70161.90162.10161.694,290,165
21 Aug 2019162.50162.80161.85162.20161.797,467,000
20 Aug 2019162.80163.00162.30162.50162.094,692,126
19 Aug 2019162.65163.10162.45162.60162.194,083,470
16 Aug 2019162.45163.15162.45162.80162.396,971,688
15 Aug 2019163.55163.55162.70163.00162.596,025,100
14 Aug 2019163.25163.45162.45163.00162.598,359,107
13 Aug 2019163.75164.25163.30163.40162.989,919,241
12 Aug 2019165.00165.00163.60163.90163.489,065,134
09 Aug 2019163.80164.50163.70164.50164.0821,056,144
08 Aug 2019163.55164.00163.50163.85163.4325,938,249
07 Aug 2019163.90164.25163.35163.55163.1312,969,740
06 Aug 2019164.35165.25163.85164.10163.689,794,135
05 Aug 2019165.65166.50164.25164.85164.4322,674,958
02 Aug 2019165.65166.20165.40166.00165.5824,969,720
01 Aug 2019165.25166.25165.20166.00165.5816,773,377
31 Jul 2019165.55166.00165.15165.30164.8818,303,424
30 Jul 2019168.30168.30165.70165.70165.2818,979,883
29 Jul 2019166.10171.20166.10168.30167.8717,017,119
26 Jul 2019165.60168.65165.60167.80167.3723,080,984
25 Jul 2019164.50166.70164.50165.15164.7394,819,728
24 Jul 2019119.55123.55119.55122.75122.445,467,667
23 Jul 2019119.00120.55118.35119.85119.542,185,665
22 Jul 2019118.65120.35118.30118.30118.002,406,520
19 Jul 2019116.40119.25116.40119.15118.852,626,300
18 Jul 2019118.05118.75116.90117.65117.354,566,011
17 Jul 2019118.45119.00117.40117.85117.552,381,091
16 Jul 2019118.65119.05117.75118.30118.003,825,439
15 Jul 2019117.00119.55117.00118.85118.553,010,377
12 Jul 2019115.90117.75115.60117.75117.452,403,003
11 Jul 2019115.60118.20115.10115.65115.363,271,745
10 Jul 2019112.45113.25112.15112.70112.415,365,492
09 Jul 2019112.05113.10111.00112.35112.063,275,741
08 Jul 2019114.45114.50112.35112.60112.311,765,158
05 Jul 2019114.45114.45113.30114.40114.113,386,912
04 Jul 2019112.80114.50112.15114.05113.763,037,596
03 Jul 2019111.45112.75110.45112.75112.463,349,875
02 Jul 2019109.65111.10109.65111.05110.773,563,616
01 Jul 2019108.70109.75107.00109.75109.476,569,903
28 Jun 2019105.25106.95104.80106.55106.289,186,650
27 Jun 2019105.60106.15104.55104.85104.583,163,229
26 Jun 2019107.50107.50105.55105.95105.682,631,676
25 Jun 2019104.55106.65104.55106.65106.381,792,831
24 Jun 2019104.50105.40104.20105.35105.082,843,813
21 Jun 2019105.55105.90104.20104.20103.9311,909,693
20 Jun 2019106.20106.95105.45105.90105.632,851,849
19 Jun 2019105.35106.50105.20105.70105.433,520,387
18 Jun 2019106.45106.60104.55106.30106.035,449,420
17 Jun 2019103.60106.15103.35106.10105.833,034,281
14 Jun 2019103.70104.30103.50103.60103.342,639,921
13 Jun 2019104.50104.75104.00104.05103.792,341,501
12 Jun 2019103.65104.80103.15104.45104.182,703,774
11 Jun 2019103.25104.35102.05103.45103.192,619,533
10 Jun 2019104.00104.75102.55102.65102.391,733,351
07 Jun 2019101.40103.65101.40103.65103.394,153,265
06 Jun 2019101.50102.40101.40101.45101.192,191,820
05 Jun 2019101.60102.55101.30101.90101.648,352,149
04 Jun 201999.82101.3098.76101.00100.743,371,780
03 Jun 201999.02100.5598.90100.0099.753,801,386
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more