|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-16 | 4,429,400 | 315.50 | 315.50 | 310.00 | 314.25 | 00:00:00 | | 2004-08-17 | 5,249,400 | 314.75 | 316.50 | 311.50 | 312.50 | 00:00:00 | | 2004-08-18 | 4,614,900 | 310.50 | 313.75 | 309.75 | 311.50 | 00:00:00 | | 2004-08-19 | 5,104,700 | 312.50 | 314.75 | 310.00 | 311.50 | 00:00:00 | | 2004-08-20 | 6,036,300 | 311.50 | 311.50 | 306.25 | 307.50 | 00:00:00 | | 2004-08-23 | 4,152,600 | 311.00 | 311.00 | 307.75 | 310.00 | 00:00:00 | | 2004-08-24 | 5,256,500 | 309.50 | 314.00 | 309.25 | 312.50 | 00:00:00 | | 2004-08-25 | 4,825,400 | 313.25 | 314.00 | 311.50 | 313.00 | 00:00:00 | | 2004-08-26 | 3,804,300 | 315.00 | 316.00 | 311.00 | 315.00 | 00:00:00 | | 2004-08-27 | 3,477,300 | 316.50 | 316.50 | 311.75 | 313.50 | 00:00:00 | | 2004-08-30 | 0 | 313.50 | 313.50 | 313.50 | 313.50 | 00:00:00 | | 2004-08-31 | 7,059,400 | 311.25 | 315.50 | 310.50 | 310.75 | 00:00:00 | | 2004-09-01 | 7,536,000 | 314.00 | 315.00 | 310.50 | 313.50 | 00:00:00 | | 2004-09-02 | 9,113,600 | 315.00 | 319.00 | 313.50 | 316.75 | 00:00:00 | | 2004-09-03 | 6,850,200 | 316.75 | 319.00 | 313.25 | 317.75 | 00:00:00 | | 2004-09-06 | 2,476,300 | 315.50 | 321.00 | 315.50 | 321.00 | 00:00:00 | | 2004-09-07 | 6,565,900 | 322.50 | 324.00 | 318.25 | 323.00 | 00:00:00 | | 2004-09-08 | 5,060,500 | 322.75 | 324.50 | 318.25 | 319.75 | 00:00:00 | | 2004-09-09 | 76,015,100 | 262.00 | 272.75 | 235.00 | 239.25 | 00:00:00 | | 2004-09-10 | 52,005,400 | 238.00 | 240.50 | 227.00 | 230.50 | 00:00:00 | | 2004-09-13 | 30,378,200 | 229.75 | 241.00 | 229.75 | 238.75 | 00:00:00 | | 2004-09-14 | 11,317,800 | 237.00 | 240.00 | 232.25 | 233.00 | 00:00:00 | | 2004-09-15 | 13,711,100 | 233.00 | 234.00 | 226.75 | 228.00 | 00:00:00 | | 2004-09-16 | 14,097,600 | 228.50 | 231.50 | 227.00 | 230.25 | 00:00:00 | | 2004-09-17 | 15,748,500 | 230.00 | 233.25 | 228.50 | 229.50 | 00:00:00 | | 2004-09-20 | 12,387,700 | 227.50 | 231.75 | 224.75 | 225.00 | 00:00:00 | | 2004-09-21 | 12,581,100 | 224.50 | 229.00 | 224.50 | 224.75 | 00:00:00 | | 2004-09-22 | 20,053,800 | 225.00 | 233.00 | 225.00 | 232.50 | 00:00:00 | | 2004-09-23 | 16,257,600 | 232.00 | 235.00 | 228.75 | 231.00 | 00:00:00 | | 2004-09-24 | 8,542,900 | 229.25 | 232.75 | 227.00 | 230.00 | 00:00:00 | | 2004-09-27 | 5,925,800 | 230.75 | 230.75 | 226.00 | 227.00 | 00:00:00 | | 2004-09-28 | 5,392,800 | 225.25 | 229.00 | 224.25 | 226.00 | 00:00:00 | | 2004-09-29 | 8,240,000 | 228.00 | 231.00 | 226.50 | 228.00 | 00:00:00 | | 2004-09-30 | 19,732,300 | 227.25 | 229.75 | 218.75 | 220.50 | 00:00:00 | | 2004-10-01 | 13,673,000 | 220.25 | 222.50 | 218.25 | 220.50 | 00:00:00 | | 2004-10-04 | 13,166,900 | 223.00 | 227.75 | 221.25 | 224.75 | 00:00:00 | | 2004-10-05 | 12,419,400 | 224.00 | 226.25 | 222.25 | 223.25 | 00:00:00 | | 2004-10-06 | 21,203,500 | 221.50 | 221.75 | 214.50 | 216.75 | 00:00:00 | | 2004-10-07 | 9,089,600 | 218.50 | 218.50 | 216.50 | 217.75 | 00:00:00 | | 2004-10-08 | 14,062,000 | 215.75 | 220.50 | 215.75 | 219.50 | 00:00:00 | | 2004-10-11 | 11,753,100 | 217.50 | 220.00 | 216.25 | 216.75 | 00:00:00 | | 2004-10-12 | 8,484,500 | 215.00 | 217.25 | 211.75 | 213.00 | 00:00:00 | | 2004-10-13 | 10,633,500 | 215.00 | 217.50 | 213.75 | 217.00 | 00:00:00 | | 2004-10-14 | 18,646,400 | 217.00 | 222.25 | 215.25 | 221.50 | 00:00:00 | | 2004-10-15 | 9,603,200 | 221.75 | 223.25 | 218.00 | 219.75 | 00:00:00 | | 2004-10-18 | 9,729,800 | 221.25 | 224.00 | 219.00 | 221.75 | 00:00:00 | | 2004-10-19 | 9,498,300 | 222.00 | 230.00 | 220.50 | 224.50 | 00:00:00 | | 2004-10-20 | 13,346,600 | 223.00 | 225.25 | 221.50 | 225.25 | 00:00:00 | | 2004-10-21 | 7,390,100 | 226.50 | 226.50 | 221.50 | 223.50 | 00:00:00 | | 2004-10-22 | 4,312,300 | 223.50 | 224.00 | 222.00 | 222.50 | 00:00:00 | | 2004-10-25 | 8,282,300 | 220.50 | 221.25 | 216.25 | 218.50 | 00:00:00 | | 2004-10-26 | 7,856,300 | 220.00 | 220.50 | 218.00 | 218.50 | 00:00:00 | | 2004-10-27 | 12,741,500 | 220.00 | 225.25 | 218.75 | 225.00 | 00:00:00 | | 2004-10-28 | 7,954,800 | 227.00 | 227.00 | 222.75 | 224.00 | 00:00:00 | | 2004-10-29 | 8,021,300 | 224.50 | 226.50 | 223.50 | 225.00 | 00:00:00 | | 2004-11-01 | 6,482,900 | 225.50 | 227.75 | 223.25 | 226.00 | 00:00:00 | | 2004-11-02 | 7,995,300 | 227.50 | 230.75 | 225.00 | 230.50 | 00:00:00 | | 2004-11-03 | 12,471,800 | 231.25 | 235.00 | 230.75 | 234.75 | 00:00:00 | | 2004-11-04 | 17,831,900 | 234.75 | 240.50 | 225.25 | 240.00 | 00:00:00 | | 2004-11-05 | 12,548,800 | 242.25 | 245.25 | 239.00 | 242.75 | 00:00:00 | | 2004-11-08 | 5,549,200 | 242.75 | 243.00 | 235.00 | 236.75 | 00:00:00 | | 2004-11-09 | 6,274,000 | 237.00 | 240.00 | 235.00 | 237.75 | 00:00:00 | | 2004-11-10 | 12,121,400 | 239.50 | 247.00 | 238.50 | 245.75 | 00:00:00 | | 2004-11-11 | 8,798,300 | 247.00 | 247.00 | 242.25 | 245.50 | 00:00:00 | | 2004-11-12 | 8,391,400 | 247.25 | 248.50 | 243.50 | 245.00 | 00:00:00 | | 2004-11-15 | 7,362,400 | 247.00 | 247.00 | 240.25 | 240.75 | 00:00:00 | | 2004-11-16 | 8,819,300 | 242.25 | 242.25 | 235.75 | 238.25 | 00:00:00 | | 2004-11-17 | 6,753,700 | 239.00 | 242.50 | 235.50 | 238.00 | 00:00:00 | | 2004-11-18 | 7,477,100 | 240.00 | 241.50 | 239.25 | 240.00 | 00:00:00 | | 2004-11-19 | 9,799,100 | 239.00 | 242.75 | 239.00 | 241.00 | 00:00:00 | | 2004-11-22 | 10,968,800 | 240.25 | 242.00 | 239.00 | 241.50 | 00:00:00 | | 2004-11-23 | 10,212,600 | 243.50 | 245.00 | 241.00 | 243.50 | 00:00:00 | | 2004-11-24 | 8,626,700 | 243.75 | 247.00 | 241.00 | 242.50 | 00:00:00 | | 2004-11-25 | 5,836,800 | 243.50 | 245.00 | 239.25 | 240.00 | 00:00:00 | | 2004-11-26 | 7,709,400 | 240.25 | 243.50 | 238.50 | 242.25 | 00:00:00 | | 2004-11-29 | 12,753,900 | 242.00 | 244.25 | 234.00 | 240.50 | 00:00:00 | | 2004-11-30 | 29,378,300 | 237.00 | 237.00 | 222.50 | 229.25 | 00:00:00 | | 2004-12-01 | 9,964,200 | 230.00 | 235.00 | 226.75 | 232.75 | 00:00:00 | | 2004-12-02 | 12,779,600 | 235.25 | 238.25 | 233.00 | 233.00 | 00:00:00 | | 2004-12-03 | 10,450,000 | 234.50 | 235.00 | 227.00 | 230.75 | 00:00:00 | | 2004-12-06 | 6,841,900 | 229.25 | 230.00 | 226.25 | 228.00 | 00:00:00 | | 2004-12-07 | 8,476,400 | 228.50 | 232.50 | 228.50 | 231.00 | 00:00:00 | | 2004-12-08 | 6,199,300 | 231.75 | 234.50 | 230.00 | 231.75 | 00:00:00 | | 2004-12-09 | 13,503,900 | 233.00 | 236.50 | 233.00 | 236.00 | 00:00:00 | | 2004-12-10 | 10,916,400 | 238.00 | 242.25 | 234.50 | 236.50 | 00:00:00 | | 2004-12-13 | 5,787,000 | 236.75 | 239.00 | 236.00 | 238.00 | 00:00:00 | | 2004-12-14 | 7,236,600 | 239.00 | 242.00 | 238.25 | 241.00 | 00:00:00 | | 2004-12-15 | 8,214,300 | 241.00 | 243.00 | 238.25 | 238.25 | 00:00:00 | | 2004-12-16 | 8,835,200 | 239.75 | 242.00 | 237.00 | 239.00 | 00:00:00 | | 2004-12-17 | 9,479,700 | 238.50 | 242.25 | 236.00 | 238.50 | 00:00:00 | | 2004-12-20 | 7,507,300 | 239.50 | 240.50 | 238.25 | 240.00 | 00:00:00 | | 2004-12-21 | 10,903,900 | 241.00 | 245.00 | 240.50 | 243.50 | 00:00:00 | | 2004-12-22 | 12,404,400 | 245.75 | 249.00 | 245.00 | 246.00 | 00:00:00 | | 2004-12-23 | 3,867,700 | 245.50 | 247.00 | 242.75 | 246.00 | 00:00:00 | | 2004-12-24 | 933,800 | 245.00 | 246.50 | 243.50 | 243.50 | 00:00:00 | | 2004-12-27 | 0 | 243.50 | 243.50 | 243.50 | 243.50 | 00:00:00 | | 2004-12-28 | 0 | 243.50 | 243.50 | 243.50 | 243.50 | 00:00:00 | | 2004-12-29 | 6,882,800 | 244.50 | 247.00 | 243.50 | 245.75 | 00:00:00 | | 2004-12-30 | 4,225,400 | 245.75 | 246.50 | 244.25 | 246.25 | 00:00:00 | | 2004-12-31 | 964,100 | 245.50 | 246.75 | 245.00 | 246.25 | 00:00:00 | | 2005-01-03 | 0 | 246.25 | 246.25 | 246.25 | 246.25 | 00:00:00 | | 2005-01-04 | 6,487,000 | 243.00 | 251.00 | 243.00 | 250.00 | 00:00:00 | | 2005-01-05 | 10,589,200 | 241.00 | 248.75 | 241.00 | 246.75 | 00:00:00 | | 2005-01-06 | 4,813,300 | 246.75 | 248.75 | 246.00 | 247.50 | 00:00:00 | | 2005-01-07 | 18,271,200 | 246.00 | 247.50 | 237.00 | 246.25 | 00:00:00 | | 2005-01-10 | 6,778,200 | 247.00 | 248.25 | 244.50 | 247.50 | 00:00:00 | | 2005-01-11 | 6,952,000 | 247.75 | 248.00 | 243.25 | 244.25 | 00:00:00 | | 2005-01-12 | 6,300,200 | 244.00 | 246.50 | 241.50 | 243.00 | 00:00:00 | | 2005-01-13 | 5,094,100 | 243.50 | 246.00 | 243.00 | 244.75 | 00:00:00 | | 2005-01-14 | 5,745,900 | 244.75 | 247.75 | 242.75 | 243.50 | 00:00:00 | | 2005-01-17 | 6,952,900 | 244.75 | 245.50 | 244.25 | 245.00 | 00:00:00 | | 2005-01-18 | 14,211,200 | 244.25 | 244.50 | 235.00 | 238.50 | 00:00:00 | | 2005-01-19 | 9,870,200 | 239.50 | 242.25 | 237.00 | 237.50 | 00:00:00 | | 2005-01-20 | 6,924,700 | 237.50 | 237.75 | 235.00 | 236.00 | 00:00:00 | | 2005-01-21 | 11,891,700 | 236.75 | 236.75 | 231.50 | 235.00 | 00:00:00 | | 2005-01-24 | 6,874,700 | 233.75 | 238.00 | 231.75 | 237.25 | 00:00:00 | | 2005-01-25 | 5,910,800 | 235.75 | 238.25 | 234.50 | 236.00 | 00:00:00 | | 2005-01-26 | 9,424,900 | 236.75 | 239.75 | 235.00 | 239.50 | 00:00:00 | | 2005-01-27 | 6,547,500 | 238.00 | 239.75 | 236.00 | 239.00 | 00:00:00 | | 2005-01-28 | 5,909,700 | 237.00 | 241.50 | 237.00 | 240.00 | 00:00:00 | | 2005-01-31 | 4,143,200 | 240.00 | 243.00 | 240.00 | 241.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
