Mail

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
23 May 2019	113.90	113.90	110.10	110.10	110.10	3,989,811
22 May 2019	114.20	115.15	114.20	114.45	114.45	6,073,141
21 May 2019	114.85	115.00	114.20	114.80	114.80	3,231,428
20 May 2019	114.40	114.90	113.70	114.30	114.30	1,977,694
17 May 2019	115.00	115.10	114.45	115.10	115.10	1,206,317
16 May 2019	113.95	114.95	113.50	114.95	114.95	1,579,492
15 May 2019	115.25	115.25	113.50	114.30	114.30	1,606,707
14 May 2019	114.05	114.05	113.40	113.65	113.65	2,751,862
13 May 2019	114.00	114.00	112.90	113.20	113.20	3,320,520
10 May 2019	114.95	115.05	114.05	114.40	114.40	1,999,109
09 May 2019	114.90	114.90	113.90	114.40	114.40	2,492,916
08 May 2019	114.30	114.95	114.15	114.70	114.70	1,887,471
07 May 2019	115.80	116.25	114.45	115.05	115.05	4,049,177
03 May 2019	115.15	115.65	114.35	115.60	115.60	2,206,216
02 May 2019	114.55	115.05	113.75	115.00	115.00	2,992,055
01 May 2019	116.40	116.70	113.40	114.30	114.30	2,364,179
30 Apr 2019	118.25	118.25	115.30	115.30	115.30	5,564,792
29 Apr 2019	117.80	118.30	116.80	118.15	118.15	3,210,812
26 Apr 2019	116.35	117.60	115.40	117.60	117.60	2,504,092
25 Apr 2019	116.15	117.75	114.95	116.50	116.50	3,076,699
24 Apr 2019	114.95	115.45	114.85	115.45	115.45	1,801,146
23 Apr 2019	114.15	114.80	113.85	114.70	114.70	2,299,978
18 Apr 2019	113.45	114.50	113.00	114.20	114.20	2,221,793
17 Apr 2019	114.10	114.85	113.85	114.20	114.20	1,825,144
16 Apr 2019	114.50	114.70	113.70	114.35	114.35	2,861,217
15 Apr 2019	115.15	115.15	113.45	114.15	114.15	2,011,152
12 Apr 2019	113.00	114.60	112.65	114.60	114.60	2,253,838
11 Apr 2019	112.40	113.25	112.40	113.20	113.20	1,476,513
10 Apr 2019	112.30	113.55	112.20	112.50	112.50	5,405,096
09 Apr 2019	112.50	113.20	111.65	112.80	112.80	2,562,432
08 Apr 2019	113.55	113.75	112.60	113.20	113.20	2,881,326
05 Apr 2019	112.80	113.85	112.80	113.55	113.55	2,790,631
04 Apr 2019	112.25	113.05	112.10	113.05	113.05	4,766,987
03 Apr 2019	109.90	113.20	109.90	113.00	113.00	4,307,670
02 Apr 2019	111.50	111.55	110.40	110.40	110.40	3,272,664
01 Apr 2019	110.30	111.75	110.05	111.25	111.25	3,542,468
29 Mar 2019	108.45	110.30	107.50	110.30	110.30	8,916,976
28 Mar 2019	107.30	108.25	107.30	107.90	107.90	3,069,503
27 Mar 2019	109.90	109.90	107.45	108.10	108.10	3,211,673
26 Mar 2019	108.85	109.20	107.80	108.65	108.65	4,195,110
25 Mar 2019	108.50	108.75	107.00	108.40	108.40	4,822,741
22 Mar 2019	111.20	112.05	109.20	109.30	109.30	6,072,322
21 Mar 2019	113.30	113.70	109.80	111.05	111.05	6,304,786
20 Mar 2019	114.75	115.65	113.50	113.50	113.50	6,732,746
19 Mar 2019	114.55	116.25	114.55	115.40	115.40	3,822,247
18 Mar 2019	115.85	117.35	114.80	115.40	115.40	4,034,696
15 Mar 2019	115.70	116.65	114.85	115.45	115.45	8,740,765
14 Mar 2019	115.70	117.60	115.00	115.95	115.95	5,711,837
13 Mar 2019	115.35	116.20	114.80	115.55	115.55	4,822,535
12 Mar 2019	116.50	117.50	115.15	115.25	115.25	4,218,835
11 Mar 2019	118.00	118.25	115.50	116.65	116.65	6,241,966
08 Mar 2019	116.50	117.30	115.95	117.30	117.30	3,457,714
07 Mar 2019	120.00	121.60	116.85	117.90	117.90	6,445,075
06 Mar 2019	119.35	120.45	117.40	119.75	119.75	3,115,270
05 Mar 2019	119.30	120.40	119.30	120.40	120.40	2,663,103
04 Mar 2019	120.70	120.70	119.50	119.95	119.95	2,673,451
01 Mar 2019	118.35	120.50	118.05	119.55	119.55	5,789,695
28 Feb 2019	119.05	119.85	116.95	117.65	117.65	6,789,501
27 Feb 2019	120.40	120.85	119.05	119.75	119.75	2,699,402
26 Feb 2019	120.55	122.45	120.15	121.00	121.00	3,079,784
25 Feb 2019	123.05	123.50	120.90	121.50	121.50	3,487,092
22 Feb 2019	123.20	123.65	121.55	122.40	122.40	3,226,900
21 Feb 2019	123.95	125.10	122.25	123.45	123.45	6,005,333
20 Feb 2019	121.50	124.35	120.20	123.45	123.45	6,972,008
19 Feb 2019	118.30	121.15	115.65	121.00	121.00	7,136,067
18 Feb 2019	114.30	116.25	114.00	115.30	115.30	3,379,965
15 Feb 2019	114.10	115.25	112.65	115.25	115.25	3,482,456
14 Feb 2019	111.30	114.25	110.50	113.95	113.95	2,782,553
13 Feb 2019	111.55	112.75	111.10	111.90	111.90	2,679,574
12 Feb 2019	113.80	113.80	111.25	111.60	111.60	4,078,367
11 Feb 2019	112.80	113.60	112.35	113.30	113.30	6,593,022
08 Feb 2019	111.15	113.05	110.90	112.65	112.65	5,430,408
07 Feb 2019	111.60	113.60	111.45	111.60	111.60	5,058,927
06 Feb 2019	109.90	112.45	109.05	111.85	111.85	6,518,151
05 Feb 2019	111.50	111.50	107.65	109.95	109.95	3,936,881
04 Feb 2019	108.80	109.55	108.25	108.85	108.85	2,584,943
01 Feb 2019	108.15	109.00	107.85	108.45	108.45	3,315,775
31 Jan 2019	108.45	109.50	107.25	107.85	107.85	3,939,909
30 Jan 2019	107.90	109.10	107.65	108.95	108.95	3,074,772
29 Jan 2019	107.20	109.35	106.35	108.70	108.70	2,355,777
28 Jan 2019	106.55	107.90	106.55	106.75	106.75	2,520,399
25 Jan 2019	107.70	109.25	106.65	107.75	107.75	2,358,020
24 Jan 2019	107.75	107.85	106.20	107.50	107.50	3,767,864
23 Jan 2019	106.95	108.40	106.45	107.35	107.35	2,824,315
22 Jan 2019	106.85	107.95	106.60	107.90	107.90	2,453,464
21 Jan 2019	106.85	107.80	106.70	107.50	107.50	11,693,864
18 Jan 2019	105.70	107.45	105.15	107.10	107.10	2,915,060
17 Jan 2019	105.35	106.00	104.25	106.00	106.00	2,918,927
16 Jan 2019	107.30	107.30	104.70	105.50	105.50	2,939,159
15 Jan 2019	104.20	107.00	104.20	106.50	106.50	3,913,752
14 Jan 2019	104.00	104.35	103.15	103.95	103.95	3,302,572
11 Jan 2019	105.00	105.95	103.75	104.80	104.80	3,252,447
10 Jan 2019	103.05	104.15	101.35	103.85	103.85	4,535,899
09 Jan 2019	102.00	104.30	102.00	102.85	102.85	3,176,395
08 Jan 2019	98.94	102.00	98.94	100.80	100.80	3,452,419
07 Jan 2019	99.94	100.90	98.80	99.32	99.32	2,677,880
04 Jan 2019	96.96	99.68	96.96	99.18	99.18	3,141,442
03 Jan 2019	99.20	99.40	96.66	96.84	96.84	3,524,962
02 Jan 2019	97.42	100.55	96.38	100.40	100.40	5,305,244
31 Dec 2018	98.74	99.36	97.72	97.72	97.72	1,887,525
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