COB.L - Cobham plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Aug 2019162.50162.80161.85162.20162.207,467,000
20 Aug 2019162.80163.00162.30162.50162.504,692,126
19 Aug 2019162.65163.10162.45162.60162.604,083,470
16 Aug 2019162.45163.15162.45162.80162.806,971,688
15 Aug 2019163.55163.55162.70163.00163.006,025,100
14 Aug 2019163.25163.45162.45163.00163.008,359,107
13 Aug 2019163.75164.25163.30163.40163.409,919,241
12 Aug 2019165.00165.00163.60163.90163.909,065,134
09 Aug 2019163.80164.50163.70164.50164.5021,056,144
08 Aug 2019163.55164.00163.50163.85163.8525,938,249
07 Aug 2019163.90164.25163.35163.55163.5512,969,740
06 Aug 2019164.35165.25163.85164.10164.109,794,135
05 Aug 2019165.65166.50164.25164.85164.8522,674,958
02 Aug 2019165.65166.20165.40166.00166.0024,969,720
01 Aug 2019165.25166.25165.20166.00166.0016,773,377
31 Jul 2019165.55166.00165.15165.30165.3018,303,424
30 Jul 2019168.30168.30165.70165.70165.7018,979,883
29 Jul 2019166.10171.20166.10168.30168.3017,017,119
26 Jul 2019165.60168.65165.60167.80167.8023,080,984
25 Jul 2019164.50166.70164.50165.15165.1594,819,728
24 Jul 2019119.55123.55119.55122.75122.755,467,667
23 Jul 2019119.00120.55118.35119.85119.852,185,665
22 Jul 2019118.65120.35118.30118.30118.302,406,520
19 Jul 2019116.40119.25116.40119.15119.152,626,300
18 Jul 2019118.05118.75116.90117.65117.654,566,011
17 Jul 2019118.45119.00117.40117.85117.852,381,091
16 Jul 2019118.65119.05117.75118.30118.303,825,439
15 Jul 2019117.00119.55117.00118.85118.853,010,377
12 Jul 2019115.90117.75115.60117.75117.752,403,003
11 Jul 2019115.60118.20115.10115.65115.653,271,745
10 Jul 2019112.45113.25112.15112.70112.705,365,492
09 Jul 2019112.05113.10111.00112.35112.353,275,741
08 Jul 2019114.45114.50112.35112.60112.601,765,158
05 Jul 2019114.45114.45113.30114.40114.403,386,912
04 Jul 2019112.80114.50112.15114.05114.053,037,596
03 Jul 2019111.45112.75110.45112.75112.753,349,875
02 Jul 2019109.65111.10109.65111.05111.053,563,616
01 Jul 2019108.70109.75107.00109.75109.756,569,903
28 Jun 2019105.25106.95104.80106.55106.559,186,650
27 Jun 2019105.60106.15104.55104.85104.853,163,229
26 Jun 2019107.50107.50105.55105.95105.952,631,676
25 Jun 2019104.55106.65104.55106.65106.651,792,831
24 Jun 2019104.50105.40104.20105.35105.352,843,813
21 Jun 2019105.55105.90104.20104.20104.2011,909,693
20 Jun 2019106.20106.95105.45105.90105.902,851,849
19 Jun 2019105.35106.50105.20105.70105.703,520,387
18 Jun 2019106.45106.60104.55106.30106.305,449,420
17 Jun 2019103.60106.15103.35106.10106.103,034,281
14 Jun 2019103.70104.30103.50103.60103.602,639,921
13 Jun 2019104.50104.75104.00104.05104.052,341,501
12 Jun 2019103.65104.80103.15104.45104.452,703,774
11 Jun 2019103.25104.35102.05103.45103.452,619,533
10 Jun 2019104.00104.75102.55102.65102.651,733,351
07 Jun 2019101.40103.65101.40103.65103.654,153,265
06 Jun 2019101.50102.40101.40101.45101.452,191,820
05 Jun 2019101.60102.55101.30101.90101.908,352,149
04 Jun 201999.82101.3098.76101.00101.003,371,780
03 Jun 201999.02100.5598.90100.00100.003,801,386
31 May 2019100.30100.3097.9299.7699.764,762,079
30 May 2019100.70101.9099.8699.8699.863,982,534
29 May 2019103.80104.3099.98101.15101.154,454,634
28 May 2019109.60109.90104.30104.30104.305,287,578
24 May 2019110.10110.60108.40109.95109.954,508,414
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
*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