Cobham Share Price history. The following table shows end-of-day data COB.L historical share prices for Cobham, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018134.50134.50131.55130.7756,789,949
Fri, 19th Jan 2018132.05137.15131.65135.5016,270,396
Thu, 18th Jan 2018135.40135.95131.175132.053,170,061
Wed, 17th Jan 2018128.15137.65128.15134.5757,497,376
Tue, 16th Jan 2018131.20132.625130.90131.052,830,894
Mon, 15th Jan 2018130.00134.025127.275131.104,667,699
Fri, 12th Jan 2018127.25133.35127.15129.87510,613,078
Thu, 11th Jan 2018123.45127.45123.35127.054,288,381
Wed, 10th Jan 2018122.00124.80121.60123.808,402,207
Tue, 9th Jan 2018490.00492.50485.50121.8755,615,790
Mon, 8th Jan 2018123.20125.90118.975124.0252,888,892
Fri, 5th Jan 2018126.65126.65116.05123.2758,223,763
Thu, 4th Jan 2018125.80128.75124.45127.0753,391,045
Wed, 3rd Jan 2018124.55125.55119.125125.104,699,479
Tue, 2nd Jan 2018125.40127.975124.275125.006,031,420
Mon, 1st Jan 20180.000.000.00126.300
Fri, 29th Dec 2017125.50128.85122.70126.303,586,642
Thu, 28th Dec 2017126.10127.00124.60125.803,914,967
Wed, 27th Dec 2017125.50126.70122.70122.703,359,688
Tue, 26th Dec 20170.000.000.00125.500
Mon, 25th Dec 20170.000.000.00125.500
Fri, 22nd Dec 2017123.60131.90123.60125.853,037,173
Thu, 21st Dec 2017122.90126.50120.75124.104,792,069
Wed, 20th Dec 2017123.70124.60120.75123.406,122,677
Tue, 19th Dec 2017123.50125.85121.10124.258,360,489
Mon, 18th Dec 2017121.90128.65121.10124.455,199,616
Fri, 15th Dec 2017123.70123.70118.80121.2011,265,431
Thu, 14th Dec 20170.00125.30123.80124.406,731,822
Wed, 13th Dec 2017124.00125.60123.70124.7013,584,217
Tue, 12th Dec 2017122.40124.90122.10124.406,624,103
Mon, 11th Dec 2017122.60123.00121.60122.703,887,823
Fri, 8th Dec 2017123.90124.50121.90122.005,944,751
Wed, 6th Dec 2017125.20127.40124.10126.603,228,403
Tue, 5th Dec 2017126.00126.80125.20126.104,327,257
Mon, 4th Dec 2017127.70128.60125.10125.602,963,149
Fri, 1st Dec 20170.000.000.00126.604,347,757
Thu, 30th Nov 2017128.30129.00126.50127.604,570,997
Wed, 29th Nov 2017129.50130.90128.80129.002,219,118
Tue, 28th Nov 2017127.20130.20127.00129.803,355,430
Mon, 27th Nov 2017125.00127.50123.90127.0011,441,490
Fri, 24th Nov 2017127.40127.50125.40125.403,229,328
Thu, 23rd Nov 2017127.70128.60126.80126.902,604,169
Wed, 22nd Nov 2017127.20129.00127.20128.203,036,960
Tue, 21st Nov 2017127.20128.40126.10127.203,868,759
Mon, 20th Nov 2017127.20128.20126.90127.003,745,922
Fri, 17th Nov 2017128.60130.30127.70127.705,312,874
Thu, 16th Nov 2017130.70131.00127.80129.104,395,977
Wed, 15th Nov 2017129.00132.70127.90130.008,956,153
Tue, 14th Nov 2017127.80128.70127.00127.0013,812,436
Mon, 13th Nov 2017129.00129.00125.90128.007,503,045
Showing 1 to 50 of 2,834 entries