COB.L - Cobham plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2019113.90113.90110.10110.10110.103,989,811
22 May 2019114.20115.15114.20114.45114.456,073,141
21 May 2019114.85115.00114.20114.80114.803,231,428
20 May 2019114.40114.90113.70114.30114.301,977,694
17 May 2019115.00115.10114.45115.10115.101,206,317
16 May 2019113.95114.95113.50114.95114.951,579,492
15 May 2019115.25115.25113.50114.30114.301,606,707
14 May 2019114.05114.05113.40113.65113.652,751,862
13 May 2019114.00114.00112.90113.20113.203,320,520
10 May 2019114.95115.05114.05114.40114.401,999,109
09 May 2019114.90114.90113.90114.40114.402,492,916
08 May 2019114.30114.95114.15114.70114.701,887,471
07 May 2019115.80116.25114.45115.05115.054,049,177
03 May 2019115.15115.65114.35115.60115.602,206,216
02 May 2019114.55115.05113.75115.00115.002,992,055
01 May 2019116.40116.70113.40114.30114.302,364,179
30 Apr 2019118.25118.25115.30115.30115.305,564,792
29 Apr 2019117.80118.30116.80118.15118.153,210,812
26 Apr 2019116.35117.60115.40117.60117.602,504,092
25 Apr 2019116.15117.75114.95116.50116.503,076,699
24 Apr 2019114.95115.45114.85115.45115.451,801,146
23 Apr 2019114.15114.80113.85114.70114.702,299,978
18 Apr 2019113.45114.50113.00114.20114.202,221,793
17 Apr 2019114.10114.85113.85114.20114.201,825,144
16 Apr 2019114.50114.70113.70114.35114.352,861,217
15 Apr 2019115.15115.15113.45114.15114.152,011,152
12 Apr 2019113.00114.60112.65114.60114.602,253,838
11 Apr 2019112.40113.25112.40113.20113.201,476,513
10 Apr 2019112.30113.55112.20112.50112.505,405,096
09 Apr 2019112.50113.20111.65112.80112.802,562,432
08 Apr 2019113.55113.75112.60113.20113.202,881,326
05 Apr 2019112.80113.85112.80113.55113.552,790,631
04 Apr 2019112.25113.05112.10113.05113.054,766,987
03 Apr 2019109.90113.20109.90113.00113.004,307,670
02 Apr 2019111.50111.55110.40110.40110.403,272,664
01 Apr 2019110.30111.75110.05111.25111.253,542,468
29 Mar 2019108.45110.30107.50110.30110.308,916,976
28 Mar 2019107.30108.25107.30107.90107.903,069,503
27 Mar 2019109.90109.90107.45108.10108.103,211,673
26 Mar 2019108.85109.20107.80108.65108.654,195,110
25 Mar 2019108.50108.75107.00108.40108.404,822,741
22 Mar 2019111.20112.05109.20109.30109.306,072,322
21 Mar 2019113.30113.70109.80111.05111.056,304,786
20 Mar 2019114.75115.65113.50113.50113.506,732,746
19 Mar 2019114.55116.25114.55115.40115.403,822,247
18 Mar 2019115.85117.35114.80115.40115.404,034,696
15 Mar 2019115.70116.65114.85115.45115.458,740,765
14 Mar 2019115.70117.60115.00115.95115.955,711,837
13 Mar 2019115.35116.20114.80115.55115.554,822,535
12 Mar 2019116.50117.50115.15115.25115.254,218,835
11 Mar 2019118.00118.25115.50116.65116.656,241,966
08 Mar 2019116.50117.30115.95117.30117.303,457,714
07 Mar 2019120.00121.60116.85117.90117.906,445,075
06 Mar 2019119.35120.45117.40119.75119.753,115,270
05 Mar 2019119.30120.40119.30120.40120.402,663,103
04 Mar 2019120.70120.70119.50119.95119.952,673,451
01 Mar 2019118.35120.50118.05119.55119.555,789,695
28 Feb 2019119.05119.85116.95117.65117.656,789,501
27 Feb 2019120.40120.85119.05119.75119.752,699,402
26 Feb 2019120.55122.45120.15121.00121.003,079,784
25 Feb 2019123.05123.50120.90121.50121.503,487,092
22 Feb 2019123.20123.65121.55122.40122.403,226,900
21 Feb 2019123.95125.10122.25123.45123.456,005,333
20 Feb 2019121.50124.35120.20123.45123.456,972,008
19 Feb 2019118.30121.15115.65121.00121.007,136,067
18 Feb 2019114.30116.25114.00115.30115.303,379,965
15 Feb 2019114.10115.25112.65115.25115.253,482,456
14 Feb 2019111.30114.25110.50113.95113.952,782,553
13 Feb 2019111.55112.75111.10111.90111.902,679,574
12 Feb 2019113.80113.80111.25111.60111.604,078,367
11 Feb 2019112.80113.60112.35113.30113.306,593,022
08 Feb 2019111.15113.05110.90112.65112.655,430,408
07 Feb 2019111.60113.60111.45111.60111.605,058,927
06 Feb 2019109.90112.45109.05111.85111.856,518,151
05 Feb 2019111.50111.50107.65109.95109.953,936,881
04 Feb 2019108.80109.55108.25108.85108.852,584,943
01 Feb 2019108.15109.00107.85108.45108.453,315,775
31 Jan 2019108.45109.50107.25107.85107.853,939,909
30 Jan 2019107.90109.10107.65108.95108.953,074,772
29 Jan 2019107.20109.35106.35108.70108.702,355,777
28 Jan 2019106.55107.90106.55106.75106.752,520,399
25 Jan 2019107.70109.25106.65107.75107.752,358,020
24 Jan 2019107.75107.85106.20107.50107.503,767,864
23 Jan 2019106.95108.40106.45107.35107.352,824,315
22 Jan 2019106.85107.95106.60107.90107.902,453,464
21 Jan 2019106.85107.80106.70107.50107.5011,693,864
18 Jan 2019105.70107.45105.15107.10107.102,915,060
17 Jan 2019105.35106.00104.25106.00106.002,918,927
16 Jan 2019107.30107.30104.70105.50105.502,939,159
15 Jan 2019104.20107.00104.20106.50106.503,913,752
14 Jan 2019104.00104.35103.15103.95103.953,302,572
11 Jan 2019105.00105.95103.75104.80104.803,252,447
10 Jan 2019103.05104.15101.35103.85103.854,535,899
09 Jan 2019102.00104.30102.00102.85102.853,176,395
08 Jan 201998.94102.0098.94100.80100.803,452,419
07 Jan 201999.94100.9098.8099.3299.322,677,880
04 Jan 201996.9699.6896.9699.1899.183,141,442
03 Jan 201999.2099.4096.6696.8496.843,524,962
02 Jan 201997.42100.5596.38100.40100.405,305,244
31 Dec 201898.7499.3697.7297.7297.721,887,525
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes