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
21 Aug 2019	162.50	162.80	161.85	162.20	162.20	7,467,000
20 Aug 2019	162.80	163.00	162.30	162.50	162.50	4,692,126
19 Aug 2019	162.65	163.10	162.45	162.60	162.60	4,083,470
16 Aug 2019	162.45	163.15	162.45	162.80	162.80	6,971,688
15 Aug 2019	163.55	163.55	162.70	163.00	163.00	6,025,100
14 Aug 2019	163.25	163.45	162.45	163.00	163.00	8,359,107
13 Aug 2019	163.75	164.25	163.30	163.40	163.40	9,919,241
12 Aug 2019	165.00	165.00	163.60	163.90	163.90	9,065,134
09 Aug 2019	163.80	164.50	163.70	164.50	164.50	21,056,144
08 Aug 2019	163.55	164.00	163.50	163.85	163.85	25,938,249
07 Aug 2019	163.90	164.25	163.35	163.55	163.55	12,969,740
06 Aug 2019	164.35	165.25	163.85	164.10	164.10	9,794,135
05 Aug 2019	165.65	166.50	164.25	164.85	164.85	22,674,958
02 Aug 2019	165.65	166.20	165.40	166.00	166.00	24,969,720
01 Aug 2019	165.25	166.25	165.20	166.00	166.00	16,773,377
31 Jul 2019	165.55	166.00	165.15	165.30	165.30	18,303,424
30 Jul 2019	168.30	168.30	165.70	165.70	165.70	18,979,883
29 Jul 2019	166.10	171.20	166.10	168.30	168.30	17,017,119
26 Jul 2019	165.60	168.65	165.60	167.80	167.80	23,080,984
25 Jul 2019	164.50	166.70	164.50	165.15	165.15	94,819,728
24 Jul 2019	119.55	123.55	119.55	122.75	122.75	5,467,667
23 Jul 2019	119.00	120.55	118.35	119.85	119.85	2,185,665
22 Jul 2019	118.65	120.35	118.30	118.30	118.30	2,406,520
19 Jul 2019	116.40	119.25	116.40	119.15	119.15	2,626,300
18 Jul 2019	118.05	118.75	116.90	117.65	117.65	4,566,011
17 Jul 2019	118.45	119.00	117.40	117.85	117.85	2,381,091
16 Jul 2019	118.65	119.05	117.75	118.30	118.30	3,825,439
15 Jul 2019	117.00	119.55	117.00	118.85	118.85	3,010,377
12 Jul 2019	115.90	117.75	115.60	117.75	117.75	2,403,003
11 Jul 2019	115.60	118.20	115.10	115.65	115.65	3,271,745
10 Jul 2019	112.45	113.25	112.15	112.70	112.70	5,365,492
09 Jul 2019	112.05	113.10	111.00	112.35	112.35	3,275,741
08 Jul 2019	114.45	114.50	112.35	112.60	112.60	1,765,158
05 Jul 2019	114.45	114.45	113.30	114.40	114.40	3,386,912
04 Jul 2019	112.80	114.50	112.15	114.05	114.05	3,037,596
03 Jul 2019	111.45	112.75	110.45	112.75	112.75	3,349,875
02 Jul 2019	109.65	111.10	109.65	111.05	111.05	3,563,616
01 Jul 2019	108.70	109.75	107.00	109.75	109.75	6,569,903
28 Jun 2019	105.25	106.95	104.80	106.55	106.55	9,186,650
27 Jun 2019	105.60	106.15	104.55	104.85	104.85	3,163,229
26 Jun 2019	107.50	107.50	105.55	105.95	105.95	2,631,676
25 Jun 2019	104.55	106.65	104.55	106.65	106.65	1,792,831
24 Jun 2019	104.50	105.40	104.20	105.35	105.35	2,843,813
21 Jun 2019	105.55	105.90	104.20	104.20	104.20	11,909,693
20 Jun 2019	106.20	106.95	105.45	105.90	105.90	2,851,849
19 Jun 2019	105.35	106.50	105.20	105.70	105.70	3,520,387
18 Jun 2019	106.45	106.60	104.55	106.30	106.30	5,449,420
17 Jun 2019	103.60	106.15	103.35	106.10	106.10	3,034,281
14 Jun 2019	103.70	104.30	103.50	103.60	103.60	2,639,921
13 Jun 2019	104.50	104.75	104.00	104.05	104.05	2,341,501
12 Jun 2019	103.65	104.80	103.15	104.45	104.45	2,703,774
11 Jun 2019	103.25	104.35	102.05	103.45	103.45	2,619,533
10 Jun 2019	104.00	104.75	102.55	102.65	102.65	1,733,351
07 Jun 2019	101.40	103.65	101.40	103.65	103.65	4,153,265
06 Jun 2019	101.50	102.40	101.40	101.45	101.45	2,191,820
05 Jun 2019	101.60	102.55	101.30	101.90	101.90	8,352,149
04 Jun 2019	99.82	101.30	98.76	101.00	101.00	3,371,780
03 Jun 2019	99.02	100.55	98.90	100.00	100.00	3,801,386
31 May 2019	100.30	100.30	97.92	99.76	99.76	4,762,079
30 May 2019	100.70	101.90	99.86	99.86	99.86	3,982,534
29 May 2019	103.80	104.30	99.98	101.15	101.15	4,454,634
28 May 2019	109.60	109.90	104.30	104.30	104.30	5,287,578
24 May 2019	110.10	110.60	108.40	109.95	109.95	4,508,414
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
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