Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cobham Historic Prices

 
     
Date Open High Low Close Volume
Jan 17, 2020 0.00 0.00 0.00 164.50 0
Jan 16, 2020 164.60 164.60 164.50 164.50 40,236,630
Jan 15, 2020 164.60 164.85 164.00 164.55 33,099,582
Jan 14, 2020 164.45 164.95 164.45 164.50 7,118,093
Jan 13, 2020 164.40 164.55 164.40 164.45 7,478,729
Jan 10, 2020 164.40 164.55 164.35 164.45 35,067,506
Jan 9, 2020 164.50 164.60 164.40 164.50 90,581,542
Jan 8, 2020 164.50 164.55 164.40 164.45 12,542,376
Jan 7, 2020 164.40 164.55 164.40 164.40 3,300,448
Jan 6, 2020 164.45 164.50 164.35 164.40 34,084,834
Jan 3, 2020 164.45 164.45 164.25 164.40 3,390,202
Jan 2, 2020 164.25 164.60 164.25 164.40 5,147,217
Jan 1, 2020 164.40 164.40 164.20 164.25 3,610,392
Dec 31, 2019 164.40 164.40 164.20 164.25 3,610,392
Dec 30, 2019 164.15 164.35 164.15 164.20 4,241,439
Dec 27, 2019 164.25 164.35 164.15 164.20 6,560,681
Dec 26, 2019 164.40 164.40 164.30 164.35 1,623,243
Dec 25, 2019 164.40 164.40 164.30 164.35 1,623,243
Dec 24, 2019 164.40 164.40 164.30 164.35 1,623,243
Dec 23, 2019 164.50 165.14 164.14 164.35 11,139,934
Dec 20, 2019 163.80 163.85 163.65 163.70 25,447,864
Dec 19, 2019 163.70 163.90 163.65 163.90 12,374,541
Dec 18, 2019 159.65 163.75 159.65 163.70 27,063,365
Dec 17, 2019 163.75 163.85 163.50 163.65 25,165,976
Dec 16, 2019 164.00 164.00 163.40 163.70 47,097,670
Dec 13, 2019 162.90 163.80 162.90 163.40 70,533,463
Dec 12, 2019 158.00 158.80 157.25 157.50 33,403,354
Dec 11, 2019 158.75 158.90 157.50 158.00 34,257,633
Dec 10, 2019 159.45 159.70 157.90 159.00 17,841,952
Dec 9, 2019 159.00 160.15 159.00 159.20 9,772,957
Dec 6, 2019 155.20 160.16 155.20 159.50 11,095,631
Dec 5, 2019 157.00 159.00 157.00 158.50 29,796,320
Dec 4, 2019 157.00 158.20 156.90 158.10 37,270,553
Dec 3, 2019 158.00 158.10 156.90 157.00 20,334,945
Dec 2, 2019 158.00 159.25 157.80 157.80 29,920,193
Nov 29, 2019 158.90 158.90 158.20 158.20 6,101,624
Nov 28, 2019 159.00 159.50 158.80 158.90 4,568,094
Nov 27, 2019 158.90 159.05 158.45 158.75 22,355,148
Nov 26, 2019 158.70 159.05 158.20 158.90 22,617,252
Nov 25, 2019 160.00 160.00 158.40 158.75 7,042,569
Nov 22, 2019 159.70 159.70 158.75 159.25 8,964,734
Nov 21, 2019 156.30 159.70 156.30 158.85 41,970,292
Nov 20, 2019 158.00 160.65 158.00 159.50 36,933,252
Nov 19, 2019 162.00 162.00 160.40 160.65 91,366,900
Nov 18, 2019 156.95 156.95 154.45 154.80 4,631,345
Nov 15, 2019 155.30 155.30 154.15 154.35 3,684,166
Nov 14, 2019 154.95 155.20 154.50 154.75 3,021,777
Nov 13, 2019 157.95 157.95 154.65 155.10 3,067,301
Nov 12, 2019 156.00 156.00 154.55 155.10 37,816,826
Nov 11, 2019 153.85 155.90 153.34 155.05 7,833,505
Showing 1 to 50 of 259