Cobham Share Price history. The following table shows end-of-day data COB 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
2020-01-17164.50164.53164.50164.530
2020-01-16164.60164.60164.50164.5336,480,188
2020-01-15164.60164.85164.50164.5832,810,871
2020-01-14164.45164.95164.45164.556,486,999
2020-01-13164.40164.55164.40164.485,098,374
2020-01-10164.40164.50164.40164.488,634,748
2020-01-09164.50164.60164.40164.4824,367,783
2020-01-08164.50164.55164.40164.5011,123,538
2020-01-07164.40164.55164.40164.452,208,332
2020-01-06164.45164.50164.35164.4329,406,225
2020-01-03164.45164.45164.25164.382,743,757
2020-01-02164.25164.60164.25164.354,787,694
2020-01-01164.40164.40164.23164.230
2019-12-31164.40164.40164.20164.233,493,170
2019-12-30164.15164.35164.15164.283,720,200
2019-12-27164.25164.35164.15164.285,797,256
2019-12-25164.40164.40164.33164.330
2019-12-24164.40164.40164.30164.331,068,370
2019-12-23164.50164.50164.20164.3310,338,445
2019-12-20163.80163.85163.65163.6820,017,803
2019-12-19163.70163.90163.65163.883,834,963
2019-12-18159.65163.75159.65163.639,664,409
2019-12-17163.75163.85163.50163.6824,204,842
2019-12-16164.00164.00163.40163.6838,712,421
2019-12-13163.50163.80163.25163.4565,363,492
2019-12-12158.00158.80157.30157.3820,190,162
2019-12-11158.75158.90157.50157.9833,154,282
2019-12-10159.45159.70157.90158.9816,817,588
2019-12-09159.00160.15159.00159.288,330,012
2019-12-06155.20160.15155.20158.583,952,546
2019-12-05157.00159.00157.00157.9011,776,770
2019-12-04157.00158.20156.90157.9028,693,904
2019-12-03158.00158.10156.90157.1515,203,550
2019-12-02158.00159.25157.80157.9526,078,575
2019-11-29158.90158.90158.20158.455,883,706
2019-11-28159.00159.50158.80159.034,446,759
2019-11-27158.90159.05158.45158.7310,915,618
2019-11-26158.70159.05158.20158.8322,489,700
2019-11-25160.00160.00158.40158.906,570,045
2019-11-22159.70159.70158.75159.008,740,018
2019-11-21156.30159.70156.30158.9540,441,266
2019-11-20158.00160.65158.00159.7035,072,864
2019-11-19161.00161.50160.40160.6886,344,614
2019-11-18156.95156.95154.45154.904,458,918
2019-11-15155.30155.30154.15154.603,559,190
2019-11-14154.95155.20154.50154.832,959,481
2019-11-13157.95157.95154.70155.102,891,934
2019-11-12156.00156.00154.55155.353,744,637
2019-11-11153.85155.90153.85155.207,516,375
2019-11-08155.00156.15154.40155.135,591,842
2019-11-07160.00160.00155.50155.588,116,181
2019-11-06159.45159.45156.25156.436,607,766
2019-11-05158.50160.00156.45156.8332,868,401
2019-11-04160.00160.60159.00159.9316,384,662
2019-11-01159.00159.00157.20158.2822,847,346
2019-10-31158.50159.25157.85157.9330,409,310
2019-10-30158.70159.00157.65158.753,220,713
2019-10-29160.00160.00157.85158.854,872,000
2019-10-28158.00159.00158.00158.855,862,291
2019-10-25158.65159.65158.50159.288,597,695
2019-10-24157.50159.20157.50158.809,462,260
2019-10-23157.00158.25157.00157.6810,707,682
2019-10-22157.50158.10157.10157.305,479,644
2019-10-21158.10158.10156.60157.256,560,761
2019-10-18155.75156.90155.75156.4512,274,577
2019-10-17156.00158.25156.00156.5314,673,073
2019-10-16156.15156.50155.25156.2512,829,591
2019-10-15153.40157.15153.40156.485,385,743
2019-10-14156.15156.15154.65155.603,096,111
2019-10-11154.00156.15154.00155.6811,806,575
2019-10-10157.30157.35155.45156.938,106,270
2019-10-09157.10157.25156.70156.936,245,394
2019-10-08157.80158.75156.55157.206,285,959
2019-10-07158.00158.00156.60157.333,215,495
2019-10-04158.25158.80157.90157.859,267,320
2019-10-03158.50158.70158.05158.438,644,732
2019-10-02157.00158.60157.00158.385,711,486
2019-10-01157.40158.00156.50157.8315,604,484
2019-09-30158.00158.00156.75156.788,697,091
2019-09-27158.00158.00157.25157.455,931,848
2019-09-26158.50158.50157.15157.839,835,905
2019-09-25159.00159.25158.10158.4012,681,094
2019-09-24158.55159.85158.55159.109,109,952
2019-09-23159.85160.00159.40159.805,222,582
2019-09-20159.80160.00159.50159.7810,892,527
2019-09-19159.50160.30159.35159.7819,179,151
2019-09-18159.40160.00158.20159.7320,302,420
2019-09-17161.25161.30160.35160.5336,787,269
2019-09-16161.00162.45160.70161.2330,429,801
2019-09-13157.00159.95155.60159.306,592,612
2019-09-12160.00160.00154.80155.889,692,570
2019-09-11156.00159.40155.85158.5321,111,206
2019-09-10159.50160.00155.45156.3312,715,018
2019-09-09161.40161.75158.80159.589,177,365
2019-09-06161.65162.25161.50161.708,253,271
2019-09-05161.65162.05161.30161.534,389,175
2019-09-04161.00162.10161.00161.883,461,921
2019-09-03161.45161.65160.85161.254,670,867
2019-09-02163.95163.95161.60162.282,378,849
2019-08-30162.00162.75161.50161.605,280,106
2019-08-29161.05162.15161.05161.336,828,805
2019-08-28161.95162.00161.05161.339,846,206
2019-08-27162.25162.30161.35161.9315,505,201
2019-08-23162.45162.70161.95162.083,269,772
2019-08-22162.00162.70161.90162.084,240,047
2019-08-21162.50162.80161.85162.086,826,752
2019-08-20162.80163.00162.30162.504,271,380
2019-08-19162.65163.10162.45162.603,600,279
2019-08-16162.45163.10162.45162.855,807,537
2019-08-15163.55163.55162.70162.836,003,311
2019-08-14163.25163.45162.45162.937,102,048
2019-08-13163.75164.25163.30163.438,218,429
2019-08-12165.00165.00163.60163.958,311,517
2019-08-09163.80164.50163.70164.1520,674,818
2019-08-08163.55164.00163.55163.8011,476,559
2019-08-07163.90164.25163.35163.8512,469,740
2019-08-06164.35165.25163.85164.139,539,013
2019-08-05165.65166.50164.25164.8322,521,796
2019-08-02165.65166.20165.40166.1024,738,978
2019-08-01165.25166.25165.20165.8015,622,304
2019-07-31165.55166.00165.15165.3817,800,202
2019-07-30168.30168.30165.70165.7815,764,692
2019-07-29166.10171.20166.10168.2515,637,960
2019-07-26165.60168.65165.60167.7822,278,718
2019-07-25164.50166.70164.50165.2552,628,714
2019-07-24119.55123.55119.55122.853,828,354
2019-07-23119.00120.55118.35120.181,797,783
2019-07-22118.65120.35118.30118.382,170,984
2019-07-19116.40119.25116.40118.882,383,184
2019-07-18118.05118.75116.90117.652,139,145
2019-07-17118.45119.00117.40117.882,080,546
2019-07-16118.65119.05117.75118.303,178,098
2019-07-15117.00119.55117.00119.152,354,564
2019-07-12115.90117.75115.60117.432,346,744
2019-07-11115.60118.20115.10116.133,085,055
2019-07-10112.45113.25112.15112.805,175,294
2019-07-09112.05113.10111.00112.582,097,094
2019-07-08114.45114.50112.35112.601,406,149
2019-07-05114.45114.45113.30114.302,169,493
2019-07-04112.80114.50112.15113.981,877,260
2019-07-03111.45112.75110.45112.383,265,470
2019-07-02109.65111.10109.65110.853,187,824
2019-07-01108.70109.75107.00109.634,450,022
2019-06-28105.25106.95104.80106.988,981,646
2019-06-27105.60106.15104.55105.232,902,000
2019-06-26107.50107.50105.55106.132,403,178
2019-06-25104.55106.65104.55106.531,704,846
2019-06-24104.50105.40104.20105.352,816,129
2019-06-21105.55105.90104.35106.053,102,766
2019-06-20106.20106.95105.45106.052,435,909
2019-06-19105.35106.50105.20105.733,051,066
2019-06-18106.45106.60104.55106.085,424,507
2019-06-17103.60106.15103.35106.052,941,865
2019-06-14103.70104.30103.50103.852,511,440
2019-06-13104.50104.75104.00104.152,141,626
2019-06-12103.65104.80103.15104.502,572,107
2019-06-11103.25104.35102.05103.582,542,224
2019-06-10104.00104.75102.55102.631,720,828
2019-06-07101.40103.65101.40103.503,925,019
2019-06-06101.50102.40101.40101.552,152,642
2019-06-05101.60102.55101.30101.837,609,009
2019-06-0499.82101.3098.76101.253,339,464
2019-06-0399.02100.5598.90100.153,643,351
2019-05-31100.30100.3097.92100.132,286,623
2019-05-30100.70101.9099.86100.133,791,771
2019-05-29103.80104.3099.98101.003,995,955
2019-05-28109.60109.90104.30104.484,742,957
2019-05-24110.10110.60108.40109.884,291,613
2019-05-23113.90113.90110.10110.433,526,013
2019-05-22114.20115.15114.20114.536,010,789
2019-05-21114.85115.00114.20114.603,103,021
2019-05-20114.40114.90113.70114.201,817,040
2019-05-17115.00115.10114.45114.781,173,384
2019-05-16113.95114.95113.50114.651,405,924
2019-05-15115.25115.25113.50114.431,414,897
2019-05-14114.05114.05113.40113.902,664,952
2019-05-13114.00114.00112.90113.383,222,326
2019-05-10114.95115.05114.05114.451,764,486
2019-05-09114.90114.90113.90113.982,429,749
2019-05-08114.30114.95114.15114.531,736,673
2019-05-07115.80116.25114.45114.633,985,871
2019-05-03115.15115.65114.35115.351,912,759
2019-05-02114.55115.05113.75114.532,754,518
2019-05-01116.40116.70113.40114.082,323,663
2019-04-30118.25118.25115.30115.535,226,729
2019-04-29117.80118.30116.80117.803,110,330
2019-04-26116.35117.60115.40117.352,459,632
2019-04-25116.15117.75114.95116.652,705,459
2019-04-24114.95115.45114.85115.001,659,072
2019-04-23114.15114.80113.85114.502,290,912
2019-04-18113.45114.50113.00114.402,109,786
2019-04-17114.10114.85113.85113.951,785,491
2019-04-16114.50114.70113.70114.502,673,048
2019-04-15115.15115.15113.45113.901,771,366
2019-04-12113.00114.60112.65114.452,005,765
2019-04-11112.40113.25112.40113.051,334,436
2019-04-10112.30113.55112.20112.354,190,322
2019-04-09112.50113.20111.65113.031,990,856
2019-04-08113.55113.75112.60113.102,131,828
2019-04-05112.80113.85112.80113.551,959,914
2019-04-04112.25113.05112.10112.803,525,140
2019-04-03109.90113.20109.90113.033,712,291
2019-04-02111.50111.55110.40110.633,010,481
2019-04-01110.30111.75110.05111.482,681,318
2019-03-29108.45110.30107.50109.737,333,622
2019-03-28107.30108.25107.30108.052,586,625