|
 COMPASS GROUP - [Ticker: CPG.L] |     | | Last Trade | 1,675.00 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +4.50 (+1.00%) | Open | 1,673.50 | | High | 1,700.00 | Low | 1,666.00 | | Volume | 1,303,505 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,500.00 x 346,900 - 1,662.00 x 34,100 | | Former Close | 1,670.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CPG.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 1,320,334 | 971.54 | 995.61 | 919.58 | 932.79 | 00:00:00 | | 2000-01-05 | 1,225,774 | 920.47 | 939.25 | 912.25 | 928.68 | 00:00:00 | | 2000-01-06 | 2,614,003 | 927.51 | 977.41 | 916.94 | 971.54 | 00:00:00 | | 2000-01-07 | 2,098,490 | 968.60 | 986.21 | 965.08 | 968.60 | 00:00:00 | | 2000-01-10 | 1,098,602 | 980.34 | 990.32 | 972.12 | 983.86 | 00:00:00 | | 2000-01-11 | 3,580,471 | 989.74 | 1,007.35 | 968.60 | 985.63 | 00:00:00 | | 2000-01-12 | 4,409,419 | 962.73 | 997.95 | 962.73 | 992.67 | 00:00:00 | | 2000-01-13 | 2,071,385 | 992.08 | 993.26 | 935.73 | 941.01 | 00:00:00 | | 2000-01-14 | 3,222,843 | 935.73 | 946.29 | 919.29 | 936.90 | 00:00:00 | | 2000-01-17 | 1,770,795 | 934.65 | 941.01 | 922.81 | 929.27 | 00:00:00 | | 2000-01-18 | 3,383,122 | 930.44 | 932.79 | 895.81 | 901.68 | 00:00:00 | | 2000-01-19 | 2,072,516 | 898.16 | 898.16 | 851.20 | 879.96 | 00:00:00 | | 2000-01-20 | 3,072,132 | 863.52 | 878.79 | 835.93 | 859.41 | 00:00:00 | | 2000-01-21 | 2,524,139 | 882.90 | 906.38 | 859.41 | 886.42 | 00:00:00 | | 2000-01-24 | 1,694,852 | 902.86 | 944.53 | 862.94 | 922.81 | 00:00:00 | | 2000-01-25 | 2,761,403 | 908.72 | 927.51 | 886.12 | 904.62 | 00:00:00 | | 2000-01-26 | 3,674,233 | 906.38 | 973.30 | 905.20 | 960.97 | 00:00:00 | | 2000-01-27 | 1,943,929 | 943.95 | 973.30 | 905.20 | 937.49 | 00:00:00 | | 2000-01-28 | 1,989,453 | 963.91 | 963.91 | 862.94 | 896.98 | 00:00:00 | | 2000-01-31 | 1,670,323 | 911.07 | 927.51 | 889.94 | 897.57 | 00:00:00 | | 2000-02-01 | 3,270,432 | 901.09 | 921.64 | 864.11 | 908.14 | 00:00:00 | | 2000-02-02 | 2,510,210 | 911.07 | 911.07 | 860.00 | 868.22 | 00:00:00 | | 2000-02-03 | 2,050,635 | 870.86 | 878.20 | 848.26 | 849.43 | 00:00:00 | | 2000-02-04 | 2,369,431 | 868.81 | 880.55 | 833.58 | 864.70 | 00:00:00 | | 2000-02-07 | 1,814,431 | 866.46 | 913.42 | 860.59 | 888.77 | 00:00:00 | | 2000-02-08 | 3,611,945 | 888.77 | 888.77 | 805.41 | 815.39 | 00:00:00 | | 2000-02-09 | 5,258,289 | 815.39 | 892.29 | 815.39 | 869.98 | 00:00:00 | | 2000-02-10 | 1,768,970 | 864.11 | 880.55 | 863.52 | 869.98 | 00:00:00 | | 2000-02-11 | 5,903,200 | 864.11 | 869.39 | 811.28 | 827.72 | 00:00:00 | | 2000-02-14 | 1,032,814 | 830.97 | 833.58 | 814.21 | 824.19 | 00:00:00 | | 2000-02-15 | 2,199,296 | 820.67 | 851.20 | 798.36 | 805.99 | 00:00:00 | | 2000-02-16 | 2,930,828 | 826.54 | 832.45 | 783.69 | 801.30 | 00:00:00 | | 2000-02-17 | 4,307,148 | 797.42 | 842.98 | 797.42 | 822.43 | 00:00:00 | | 2000-02-18 | 3,169,206 | 845.33 | 854.72 | 824.19 | 828.89 | 00:00:00 | | 2000-02-21 | 3,471,860 | 837.98 | 857.07 | 811.86 | 829.48 | 00:00:00 | | 2000-02-22 | 1,826,389 | 815.97 | 853.54 | 803.06 | 807.76 | 00:00:00 | | 2000-02-23 | 2,507,938 | 830.36 | 856.48 | 820.67 | 851.78 | 00:00:00 | | 2000-02-24 | 2,522,296 | 854.72 | 884.66 | 851.20 | 882.31 | 00:00:00 | | 2000-02-25 | 2,340,889 | 877.62 | 891.70 | 839.46 | 874.68 | 00:00:00 | | 2000-02-28 | 814,349 | 847.67 | 877.61 | 837.11 | 850.02 | 00:00:00 | | 2000-02-29 | 1,304,743 | 858.24 | 894.05 | 845.91 | 888.18 | 00:00:00 | | 2000-03-01 | 1,638,689 | 880.55 | 936.90 | 880.55 | 930.44 | 00:00:00 | | 2000-03-02 | 2,304,067 | 880.55 | 923.99 | 868.81 | 877.61 | 00:00:00 | | 2000-03-03 | 3,747,096 | 868.81 | 873.50 | 830.06 | 839.46 | 00:00:00 | | 2000-03-06 | 2,168,531 | 836.52 | 879.37 | 824.19 | 867.05 | 00:00:00 | | 2000-03-07 | 3,697,224 | 880.55 | 905.20 | 862.94 | 900.51 | 00:00:00 | | 2000-03-08 | 1,457,051 | 894.64 | 905.20 | 842.98 | 886.42 | 00:00:00 | | 2000-03-09 | 2,304,462 | 892.29 | 915.77 | 871.15 | 880.55 | 00:00:00 | | 2000-03-10 | 2,167,301 | 885.07 | 912.83 | 857.07 | 905.20 | 00:00:00 | | 2000-03-13 | 715,120 | 895.81 | 921.64 | 857.07 | 908.14 | 00:00:00 | | 2000-03-14 | 752,960 | 857.07 | 909.31 | 857.07 | 898.16 | 00:00:00 | | 2000-03-15 | 1,406,523 | 868.81 | 923.40 | 868.81 | 915.77 | 00:00:00 | | 2000-03-16 | 1,726,373 | 898.25 | 931.03 | 894.64 | 918.12 | 00:00:00 | | 2000-03-17 | 973,248 | 922.81 | 931.91 | 857.07 | 874.68 | 00:00:00 | | 2000-03-20 | 1,165,852 | 891.72 | 919.29 | 885.24 | 905.20 | 00:00:00 | | 2000-03-21 | 3,633,302 | 906.08 | 954.51 | 906.08 | 937.49 | 00:00:00 | | 2000-03-22 | 4,835,681 | 961.56 | 988.56 | 939.25 | 980.34 | 00:00:00 | | 2000-03-23 | 7,159,423 | 971.24 | 1,041.98 | 971.24 | 1,030.83 | 00:00:00 | | 2000-03-24 | 7,386,881 | 1,026.72 | 1,039.63 | 953.34 | 1,018.50 | 00:00:00 | | 2000-03-27 | 1,512,766 | 1,014.85 | 1,020.26 | 953.34 | 1,004.41 | 00:00:00 | | 2000-03-28 | 1,532,393 | 997.95 | 1,015.57 | 986.21 | 997.95 | 00:00:00 | | 2000-03-29 | 1,415,757 | 918.70 | 993.26 | 918.70 | 978.00 | 00:00:00 | | 2000-03-30 | 936,223 | 978.00 | 979.17 | 954.51 | 957.45 | 00:00:00 | | 2000-03-31 | 2,372,386 | 953.34 | 975.65 | 949.82 | 960.38 | 00:00:00 | | 2000-04-03 | 1,953,429 | 960.38 | 1,012.63 | 939.25 | 978.58 | 00:00:00 | | 2000-04-04 | 1,814,483 | 927.51 | 1,027.31 | 927.51 | 1,011.46 | 00:00:00 | | 2000-04-05 | 479,516 | 927.51 | 1,011.46 | 927.51 | 1,010.28 | 00:00:00 | | 2000-04-06 | 3,742,582 | 1,015.15 | 1,021.43 | 996.78 | 998.54 | 00:00:00 | | 2000-04-07 | 1,881,821 | 1,002.14 | 1,002.14 | 947.47 | 973.30 | 00:00:00 | | 2000-04-10 | 1,704,427 | 975.65 | 1,013.22 | 960.38 | 1,011.46 | 00:00:00 | | 2000-04-11 | 1,159,904 | 1,009.69 | 1,014.39 | 975.65 | 1,003.24 | 00:00:00 | | 2000-04-12 | 984,951 | 1,000.79 | 1,015.57 | 968.60 | 978.00 | 00:00:00 | | 2000-04-13 | 3,081,352 | 980.34 | 1,005.88 | 974.47 | 975.65 | 00:00:00 | | 2000-04-14 | 3,782,768 | 974.47 | 1,022.02 | 965.08 | 1,015.57 | 00:00:00 | | 2000-04-17 | 2,473,732 | 983.23 | 1,019.09 | 950.99 | 1,007.93 | 00:00:00 | | 2000-04-18 | 1,723,686 | 995.61 | 1,032.59 | 994.43 | 1,024.37 | 00:00:00 | | 2000-04-19 | 4,275,311 | 1,034.35 | 1,056.66 | 1,023.20 | 1,048.44 | 00:00:00 | | 2000-04-20 | 3,225,863 | 1,068.40 | 1,071.92 | 1,033.18 | 1,063.70 | 00:00:00 | | 2000-04-21 | 0 | 1,063.70 | 1,063.70 | 1,063.70 | 1,063.70 | 00:00:00 | | 2000-04-24 | 0 | 1,063.70 | 1,063.70 | 1,063.70 | 1,063.70 | 00:00:00 | | 2000-04-25 | 2,270,953 | 1,060.18 | 1,066.05 | 1,033.18 | 1,046.09 | 00:00:00 | | 2000-04-26 | 5,473,663 | 1,049.61 | 1,059.00 | 1,032.59 | 1,046.09 | 00:00:00 | | 2000-04-27 | 4,212,951 | 1,050.79 | 1,060.18 | 1,028.48 | 1,036.11 | 00:00:00 | | 2000-04-28 | 2,789,662 | 1,027.31 | 1,088.36 | 1,024.96 | 1,069.57 | 00:00:00 | | 2000-05-01 | 0 | 1,069.57 | 1,069.57 | 1,069.57 | 1,069.57 | 00:00:00 | | 2000-05-02 | 3,178,570 | 1,069.57 | 1,127.10 | 1,056.07 | 1,116.53 | 00:00:00 | | 2000-05-03 | 3,142,235 | 1,130.62 | 1,130.62 | 1,068.40 | 1,076.03 | 00:00:00 | | 2000-05-04 | 2,051,922 | 1,060.18 | 1,068.40 | 1,042.57 | 1,056.07 | 00:00:00 | | 2000-05-05 | 3,010,449 | 1,056.66 | 1,069.57 | 1,044.33 | 1,056.07 | 00:00:00 | | 2000-05-08 | 1,669,965 | 1,059.00 | 1,070.74 | 1,040.22 | 1,047.85 | 00:00:00 | | 2000-05-09 | 1,516,594 | 1,002.65 | 1,061.94 | 1,002.65 | 1,053.72 | 00:00:00 | | 2000-05-10 | 1,412,842 | 1,080.14 | 1,080.14 | 1,047.26 | 1,050.20 | 00:00:00 | | 2000-05-11 | 2,679,730 | 1,009.69 | 1,066.05 | 1,009.69 | 1,056.66 | 00:00:00 | | 2000-05-12 | 3,946,080 | 1,064.88 | 1,066.05 | 1,035.82 | 1,059.59 | 00:00:00 | | 2000-05-15 | 16,674,729 | 1,086.59 | 1,115.36 | 893.46 | 905.20 | 00:00:00 | | 2000-05-16 | 10,570,834 | 946.37 | 946.37 | 892.29 | 902.27 | 00:00:00 | | 2000-05-17 | 27,127,374 | 918.70 | 918.70 | 833.58 | 836.52 | 00:00:00 | | 2000-05-18 | 8,863,177 | 832.41 | 855.89 | 818.32 | 828.30 | 00:00:00 | | 2000-05-19 | 6,345,252 | 833.58 | 842.39 | 821.84 | 835.35 | 00:00:00 | | 2000-05-22 | 5,879,005 | 864.11 | 864.70 | 847.97 | 863.52 | 00:00:00 | | 2000-05-23 | 8,314,257 | 865.29 | 877.91 | 845.33 | 855.89 | 00:00:00 | | 2000-05-24 | 3,030,037 | 854.72 | 857.07 | 840.63 | 848.26 | 00:00:00 | | 2000-05-25 | 7,733,881 | 854.72 | 874.68 | 840.63 | 857.65 | 00:00:00 | | 2000-05-26 | 2,018,767 | 867.05 | 867.63 | 842.98 | 866.46 | 00:00:00 | | 2000-05-29 | 0 | 866.46 | 866.46 | 866.46 | 866.46 | 00:00:00 | | 2000-05-30 | 2,451,929 | 887.59 | 887.59 | 887.59 | 887.59 | 00:00:00 | | 2000-05-31 | 4,785,014 | 879.37 | 887.00 | 875.41 | 879.37 | 00:00:00 | | 2000-06-01 | 4,838,141 | 914.47 | 914.47 | 913.42 | 913.42 | 00:00:00 | | 2000-06-02 | 7,843,071 | 923.99 | 923.99 | 923.49 | 923.99 | 00:00:00 | | 2000-06-05 | 6,493,477 | 941.60 | 949.81 | 941.60 | 941.60 | 00:00:00 | | 2000-06-06 | 3,968,339 | 941.60 | 949.82 | 923.40 | 938.08 | 00:00:00 | | 2000-06-07 | 2,695,408 | 937.49 | 943.65 | 921.64 | 925.16 | 00:00:00 | | 2000-06-08 | 2,973,894 | 920.47 | 927.51 | 908.72 | 917.53 | 00:00:00 | | 2000-06-09 | 4,849,050 | 920.47 | 920.47 | 898.16 | 904.03 | 00:00:00 | | 2000-06-12 | 6,953,589 | 909.31 | 935.73 | 909.31 | 922.81 | 00:00:00 | | 2000-06-13 | 2,323,626 | 928.10 | 934.55 | 921.64 | 932.21 | 00:00:00 | | 2000-06-14 | 2,436,568 | 921.64 | 932.21 | 921.64 | 932.21 | 00:00:00 | | 2000-06-15 | 6,555,240 | 921.64 | 939.25 | 921.64 | 935.14 | 00:00:00 | | 2000-06-16 | 10,905,923 | 939.25 | 956.86 | 937.78 | 949.82 | 00:00:00 | | 2000-06-19 | 2,985,745 | 949.62 | 968.60 | 942.77 | 968.60 | 00:00:00 | | 2000-06-20 | 5,957,906 | 965.67 | 982.69 | 950.99 | 972.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
