Cobham Share Price History (COB.L)

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.

COB.L
Share Price COB.L
Share Chat COB.L
Charts COB.L
Trades COB.L
History Compare
COB.L COB.L
Insights COB.L
RNS COB.L
Accounts

Date	Open	High	Low	Close	Volume
Mon, 22nd Jan 2018	134.50	134.50	131.55	130.775	6,789,949
Fri, 19th Jan 2018	132.05	137.15	131.65	135.50	16,270,396
Thu, 18th Jan 2018	135.40	135.95	131.175	132.05	3,170,061
Wed, 17th Jan 2018	128.15	137.65	128.15	134.575	7,497,376
Tue, 16th Jan 2018	131.20	132.625	130.90	131.05	2,830,894
Mon, 15th Jan 2018	130.00	134.025	127.275	131.10	4,667,699
Fri, 12th Jan 2018	127.25	133.35	127.15	129.875	10,613,078
Thu, 11th Jan 2018	123.45	127.45	123.35	127.05	4,288,381
Wed, 10th Jan 2018	122.00	124.80	121.60	123.80	8,402,207
Tue, 9th Jan 2018	490.00	492.50	485.50	121.875	5,615,790
Mon, 8th Jan 2018	123.20	125.90	118.975	124.025	2,888,892
Fri, 5th Jan 2018	126.65	126.65	116.05	123.275	8,223,763
Thu, 4th Jan 2018	125.80	128.75	124.45	127.075	3,391,045
Wed, 3rd Jan 2018	124.55	125.55	119.125	125.10	4,699,479
Tue, 2nd Jan 2018	125.40	127.975	124.275	125.00	6,031,420
Mon, 1st Jan 2018	0.00	0.00	0.00	126.30	0
Fri, 29th Dec 2017	125.50	128.85	122.70	126.30	3,586,642
Thu, 28th Dec 2017	126.10	127.00	124.60	125.80	3,914,967
Wed, 27th Dec 2017	125.50	126.70	122.70	122.70	3,359,688
Tue, 26th Dec 2017	0.00	0.00	0.00	125.50	0
Mon, 25th Dec 2017	0.00	0.00	0.00	125.50	0
Fri, 22nd Dec 2017	123.60	131.90	123.60	125.85	3,037,173
Thu, 21st Dec 2017	122.90	126.50	120.75	124.10	4,792,069
Wed, 20th Dec 2017	123.70	124.60	120.75	123.40	6,122,677
Tue, 19th Dec 2017	123.50	125.85	121.10	124.25	8,360,489
Mon, 18th Dec 2017	121.90	128.65	121.10	124.45	5,199,616
Fri, 15th Dec 2017	123.70	123.70	118.80	121.20	11,265,431
Thu, 14th Dec 2017	0.00	125.30	123.80	124.40	6,731,822
Wed, 13th Dec 2017	124.00	125.60	123.70	124.70	13,584,217
Tue, 12th Dec 2017	122.40	124.90	122.10	124.40	6,624,103
Mon, 11th Dec 2017	122.60	123.00	121.60	122.70	3,887,823
Fri, 8th Dec 2017	123.90	124.50	121.90	122.00	5,944,751
Wed, 6th Dec 2017	125.20	127.40	124.10	126.60	3,228,403
Tue, 5th Dec 2017	126.00	126.80	125.20	126.10	4,327,257
Mon, 4th Dec 2017	127.70	128.60	125.10	125.60	2,963,149
Fri, 1st Dec 2017	0.00	0.00	0.00	126.60	4,347,757
Thu, 30th Nov 2017	128.30	129.00	126.50	127.60	4,570,997
Wed, 29th Nov 2017	129.50	130.90	128.80	129.00	2,219,118
Tue, 28th Nov 2017	127.20	130.20	127.00	129.80	3,355,430
Mon, 27th Nov 2017	125.00	127.50	123.90	127.00	11,441,490
Fri, 24th Nov 2017	127.40	127.50	125.40	125.40	3,229,328
Thu, 23rd Nov 2017	127.70	128.60	126.80	126.90	2,604,169
Wed, 22nd Nov 2017	127.20	129.00	127.20	128.20	3,036,960
Tue, 21st Nov 2017	127.20	128.40	126.10	127.20	3,868,759
Mon, 20th Nov 2017	127.20	128.20	126.90	127.00	3,745,922
Fri, 17th Nov 2017	128.60	130.30	127.70	127.70	5,312,874
Thu, 16th Nov 2017	130.70	131.00	127.80	129.10	4,395,977
Wed, 15th Nov 2017	129.00	132.70	127.90	130.00	8,956,153
Tue, 14th Nov 2017	127.80	128.70	127.00	127.00	13,812,436
Mon, 13th Nov 2017	129.00	129.00	125.90	128.00	7,503,045

Showing 1 to 50 of 2,834 entries

Previous1 2 3 4 5 6 7...56 57Next

Share	Price	Change
Ocado (OCDO.L)	2,191.00	1.50 (4.23)
United Utilities (UU..L)	917.60	-5.80 (1.96)
Aveva Group (AVV.L)	4,088.00	56.00 (1.26)
Reckitt Benckiser (RB..L)	7,224.00	-19.00 (1.23)
Sse (SSE.L)	1,241.50	-2.50 (0.93)

Share	Price	Change
Carnival (CCL.L)	1,057.50	-77.00 (-10.68)
Compass Group (CPG.L)	1,184.00	-0.50 (-7.46)
Royal Bank Of Scotland (RBS.L)	110.35	0.60 (-6.52)
Standard Chartered (STAN.L)	368.40	0.20 (-6.04)
Barclays (BARC.L)	115.24	0.20 (-6.02)

Share	Price	Volume
Lloyds (LLOY.L)	29.87	464,578,337
Barclays (BARC.L)	115.24	124,591,988
Glencore (GLEN.L)	149.82	102,071,573
Vodafone (VOD.L)	133.02	96,587,733
Bt (BT.A.L)	116.25	82,112,059