COB.L - Cobham plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019163.50163.95163.25163.40163.4070,533,463
12 Dec 2019158.00158.80157.25157.50157.5033,403,354
11 Dec 2019158.75158.90157.50158.00158.0034,257,633
10 Dec 2019159.45159.70157.90159.00159.0017,841,952
09 Dec 2019159.00160.15159.00159.20159.209,772,957
06 Dec 2019155.20160.16155.20159.50159.5011,095,631
05 Dec 2019157.00159.00157.00158.50158.5029,796,320
04 Dec 2019157.00158.20156.90158.10158.1037,270,553
03 Dec 2019158.00158.10156.90157.00157.0020,334,945
02 Dec 2019158.00159.25157.80157.80157.8029,920,193
29 Nov 2019158.90159.11158.20158.20158.206,101,624
28 Nov 2019159.00159.50158.79158.90158.904,568,094
27 Nov 2019158.90159.05158.45158.75158.7522,355,148
26 Nov 2019158.70159.05158.20158.90158.9022,617,252
25 Nov 2019160.00160.00158.40158.75158.757,042,569
22 Nov 2019159.70159.70158.75159.25159.258,964,734
21 Nov 2019156.30159.70156.30158.85158.8541,970,292
20 Nov 2019158.00160.65158.00159.50159.5036,933,252
19 Nov 2019161.00161.50160.40160.65160.6591,366,900
18 Nov 2019156.95156.95154.45154.80154.804,631,345
15 Nov 2019155.30155.30154.15154.35154.353,684,166
14 Nov 2019154.95155.20154.50154.75154.753,021,777
13 Nov 2019157.95157.95154.65155.10155.103,067,301
12 Nov 2019156.00156.00154.55155.10155.1037,816,826
11 Nov 2019153.85155.90153.34155.05155.057,833,505
08 Nov 2019155.00156.15154.40155.00155.006,105,108
07 Nov 2019160.00160.00155.50155.50155.509,871,118
06 Nov 2019159.45159.45156.25156.40156.406,802,190
05 Nov 2019158.50160.00156.45156.70156.7033,430,541
04 Nov 2019160.00160.60159.00159.85159.8515,939,529
01 Nov 2019159.00159.00157.20158.50158.5027,469,029
31 Oct 2019158.50159.25157.80157.80157.8046,293,488
30 Oct 2019158.70159.00157.08158.70158.703,805,353
29 Oct 2019160.00160.00157.85158.65158.656,028,073
28 Oct 2019158.00159.61158.00158.85158.856,237,946
25 Oct 2019158.65159.65158.50159.00159.008,597,695
24 Oct 2019157.50159.20157.50159.00159.009,462,260
23 Oct 2019157.00158.25157.00157.90157.9011,682,106
22 Oct 2019157.50158.10157.10157.25157.256,188,173
21 Oct 2019158.10158.10156.30157.35157.357,063,071
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
*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