|
 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 | | 2005-01-31 | 4,143,200 | 240.00 | 243.00 | 240.00 | 241.00 | 00:00:00 | | 2005-02-01 | 7,878,400 | 241.75 | 245.00 | 241.75 | 244.25 | 00:00:00 | | 2005-02-02 | 9,773,700 | 244.75 | 247.50 | 244.00 | 246.00 | 00:00:00 | | 2005-02-03 | 6,929,100 | 246.75 | 247.75 | 245.25 | 246.50 | 00:00:00 | | 2005-02-04 | 10,368,300 | 247.25 | 252.75 | 246.00 | 250.75 | 00:00:00 | | 2005-02-07 | 7,771,300 | 252.00 | 257.00 | 251.25 | 255.50 | 00:00:00 | | 2005-02-08 | 4,624,600 | 252.25 | 258.00 | 252.25 | 258.00 | 00:00:00 | | 2005-02-09 | 6,772,700 | 258.50 | 260.25 | 256.25 | 258.25 | 00:00:00 | | 2005-02-10 | 4,481,100 | 258.75 | 261.75 | 257.00 | 257.25 | 00:00:00 | | 2005-02-11 | 4,694,300 | 258.25 | 261.00 | 256.00 | 260.00 | 00:00:00 | | 2005-02-14 | 6,230,500 | 259.25 | 263.75 | 259.25 | 263.00 | 00:00:00 | | 2005-02-15 | 7,966,000 | 263.00 | 264.00 | 261.50 | 264.00 | 00:00:00 | | 2005-02-16 | 7,793,600 | 258.00 | 258.50 | 255.00 | 255.25 | 00:00:00 | | 2005-02-17 | 7,925,300 | 254.75 | 258.00 | 254.00 | 255.00 | 00:00:00 | | 2005-02-18 | 8,702,700 | 255.25 | 255.25 | 249.00 | 253.00 | 00:00:00 | | 2005-02-21 | 4,221,800 | 253.50 | 254.00 | 251.00 | 253.50 | 00:00:00 | | 2005-02-22 | 6,251,100 | 254.25 | 255.75 | 251.50 | 253.50 | 00:00:00 | | 2005-02-23 | 5,929,600 | 253.50 | 253.50 | 250.50 | 251.50 | 00:00:00 | | 2005-02-24 | 9,812,600 | 251.50 | 252.50 | 249.75 | 250.75 | 00:00:00 | | 2005-02-25 | 6,338,200 | 252.00 | 256.00 | 251.50 | 252.75 | 00:00:00 | | 2005-02-28 | 6,468,600 | 254.25 | 254.25 | 250.50 | 250.50 | 00:00:00 | | 2005-03-01 | 8,124,200 | 250.00 | 252.50 | 250.00 | 252.00 | 00:00:00 | | 2005-03-02 | 4,136,700 | 252.00 | 252.00 | 250.00 | 250.75 | 00:00:00 | | 2005-03-03 | 5,865,400 | 249.50 | 252.00 | 249.00 | 250.00 | 00:00:00 | | 2005-03-04 | 5,937,900 | 250.00 | 251.75 | 249.25 | 250.50 | 00:00:00 | | 2005-03-07 | 7,376,000 | 250.00 | 251.75 | 249.00 | 250.00 | 00:00:00 | | 2005-03-08 | 10,452,600 | 250.75 | 255.75 | 249.25 | 254.00 | 00:00:00 | | 2005-03-09 | 9,504,900 | 255.00 | 259.00 | 254.25 | 255.50 | 00:00:00 | | 2005-03-10 | 7,976,100 | 253.75 | 258.50 | 253.75 | 255.00 | 00:00:00 | | 2005-03-11 | 12,536,200 | 258.75 | 264.00 | 257.50 | 261.25 | 00:00:00 | | 2005-03-14 | 10,163,100 | 260.25 | 263.00 | 255.00 | 261.50 | 00:00:00 | | 2005-03-15 | 6,558,200 | 260.25 | 262.50 | 258.25 | 259.00 | 00:00:00 | | 2005-03-16 | 6,785,500 | 259.25 | 260.00 | 257.00 | 257.50 | 00:00:00 | | 2005-03-17 | 7,565,100 | 255.00 | 260.75 | 255.00 | 257.00 | 00:00:00 | | 2005-03-18 | 6,677,800 | 258.50 | 260.50 | 257.00 | 259.50 | 00:00:00 | | 2005-03-21 | 4,228,400 | 260.75 | 260.75 | 255.75 | 256.50 | 00:00:00 | | 2005-03-22 | 5,502,600 | 256.50 | 259.75 | 254.00 | 257.75 | 00:00:00 | | 2005-03-23 | 6,801,500 | 255.00 | 256.75 | 252.25 | 253.75 | 00:00:00 | | 2005-03-24 | 6,173,600 | 253.75 | 254.75 | 250.50 | 251.25 | 00:00:00 | | 2005-03-25 | 0 | 251.25 | 251.25 | 251.25 | 251.25 | 00:00:00 | | 2005-03-28 | 0 | 251.25 | 251.25 | 251.25 | 251.25 | 00:00:00 | | 2005-03-29 | 9,792,800 | 249.75 | 254.00 | 249.75 | 251.00 | 00:00:00 | | 2005-03-30 | 13,152,500 | 251.75 | 256.00 | 249.25 | 254.25 | 00:00:00 | | 2005-03-31 | 42,434,200 | 252.25 | 252.25 | 234.00 | 241.50 | 00:00:00 | | 2005-04-01 | 16,993,900 | 241.50 | 249.75 | 241.50 | 246.25 | 00:00:00 | | 2005-04-04 | 13,813,800 | 245.75 | 246.50 | 242.50 | 243.00 | 00:00:00 | | 2005-04-05 | 10,918,100 | 243.00 | 244.50 | 242.75 | 244.50 | 00:00:00 | | 2005-04-06 | 12,390,900 | 245.00 | 248.00 | 242.75 | 244.00 | 00:00:00 | | 2005-04-07 | 13,530,200 | 245.25 | 245.50 | 241.75 | 243.00 | 00:00:00 | | 2005-04-08 | 7,113,700 | 244.50 | 244.50 | 243.00 | 243.50 | 00:00:00 | | 2005-04-11 | 6,198,000 | 243.50 | 244.50 | 242.00 | 243.25 | 00:00:00 | | 2005-04-12 | 5,820,200 | 243.25 | 243.75 | 242.25 | 242.50 | 00:00:00 | | 2005-04-13 | 12,144,600 | 243.25 | 244.25 | 240.00 | 241.00 | 00:00:00 | | 2005-04-14 | 7,383,300 | 240.50 | 240.75 | 239.25 | 240.00 | 00:00:00 | | 2005-04-15 | 7,443,900 | 239.00 | 239.75 | 235.50 | 238.00 | 00:00:00 | | 2005-04-18 | 6,857,200 | 234.75 | 235.25 | 231.50 | 234.25 | 00:00:00 | | 2005-04-19 | 6,397,600 | 233.50 | 237.50 | 233.50 | 236.50 | 00:00:00 | | 2005-04-20 | 10,143,200 | 237.50 | 238.25 | 234.25 | 235.50 | 00:00:00 | | 2005-04-21 | 5,371,100 | 234.75 | 238.00 | 234.00 | 235.75 | 00:00:00 | | 2005-04-22 | 5,082,300 | 237.50 | 238.00 | 235.50 | 237.75 | 00:00:00 | | 2005-04-25 | 3,729,300 | 236.25 | 239.50 | 235.75 | 238.25 | 00:00:00 | | 2005-04-26 | 6,820,600 | 239.50 | 239.50 | 236.00 | 237.00 | 00:00:00 | | 2005-04-27 | 9,479,300 | 237.25 | 237.25 | 232.75 | 235.00 | 00:00:00 | | 2005-04-28 | 11,425,900 | 237.00 | 239.00 | 231.25 | 233.75 | 00:00:00 | | 2005-04-29 | 9,074,100 | 232.50 | 234.50 | 230.50 | 233.25 | 00:00:00 | | 2005-05-02 | 0 | 233.25 | 233.25 | 233.25 | 233.25 | 00:00:00 | | 2005-05-03 | 16,347,700 | 237.00 | 241.50 | 234.75 | 237.75 | 00:00:00 | | 2005-05-04 | 4,122,300 | 237.25 | 239.00 | 236.00 | 238.00 | 00:00:00 | | 2005-05-05 | 7,575,300 | 237.50 | 242.75 | 237.50 | 239.50 | 00:00:00 | | 2005-05-06 | 5,409,400 | 240.75 | 240.75 | 236.25 | 238.50 | 00:00:00 | | 2005-05-09 | 6,298,600 | 239.50 | 241.75 | 239.00 | 240.50 | 00:00:00 | | 2005-05-10 | 5,132,000 | 240.25 | 242.25 | 237.00 | 239.00 | 00:00:00 | | 2005-05-11 | 8,303,300 | 239.50 | 239.50 | 232.25 | 235.50 | 00:00:00 | | 2005-05-12 | 7,526,800 | 235.75 | 238.25 | 232.50 | 235.00 | 00:00:00 | | 2005-05-13 | 6,452,300 | 235.00 | 237.50 | 232.50 | 235.75 | 00:00:00 | | 2005-05-16 | 4,832,200 | 236.50 | 237.00 | 232.75 | 234.50 | 00:00:00 | | 2005-05-17 | 6,916,600 | 236.25 | 236.25 | 233.50 | 236.00 | 00:00:00 | | 2005-05-18 | 46,360,500 | 231.00 | 231.00 | 213.00 | 222.75 | 00:00:00 | | 2005-05-19 | 11,522,600 | 226.50 | 226.50 | 220.50 | 224.25 | 00:00:00 | | 2005-05-20 | 5,636,500 | 225.00 | 225.00 | 220.50 | 223.25 | 00:00:00 | | 2005-05-23 | 7,759,400 | 221.50 | 225.00 | 221.50 | 225.00 | 00:00:00 | | 2005-05-24 | 9,596,700 | 224.50 | 225.00 | 220.75 | 224.00 | 00:00:00 | | 2005-05-25 | 7,814,600 | 223.00 | 224.00 | 220.25 | 221.50 | 00:00:00 | | 2005-05-26 | 10,122,400 | 221.00 | 223.50 | 220.00 | 221.00 | 00:00:00 | | 2005-05-27 | 17,028,300 | 221.75 | 221.75 | 217.00 | 219.75 | 00:00:00 | | 2005-05-30 | 0 | 219.75 | 219.75 | 219.75 | 219.75 | 00:00:00 | | 2005-05-31 | 7,453,900 | 218.75 | 219.75 | 217.00 | 217.00 | 00:00:00 | | 2005-06-01 | 15,684,700 | 218.00 | 221.00 | 217.00 | 220.00 | 00:00:00 | | 2005-06-02 | 6,488,300 | 219.25 | 221.50 | 218.75 | 219.75 | 00:00:00 | | 2005-06-03 | 0 | 219.75 | 219.75 | 219.75 | 219.75 | 00:00:00 | | 2005-06-06 | 5,262,200 | 223.25 | 224.50 | 220.75 | 220.75 | 00:00:00 | | 2005-06-07 | 6,996,200 | 222.00 | 223.50 | 220.50 | 223.50 | 00:00:00 | | 2005-06-08 | 5,609,100 | 223.50 | 224.75 | 221.25 | 222.50 | 00:00:00 | | 2005-06-09 | 10,556,500 | 223.00 | 223.00 | 217.50 | 219.00 | 00:00:00 | | 2005-06-10 | 7,053,600 | 221.50 | 221.50 | 217.75 | 219.75 | 00:00:00 | | 2005-06-13 | 4,881,200 | 221.25 | 221.50 | 218.25 | 218.75 | 00:00:00 | | 2005-06-14 | 4,110,100 | 219.00 | 219.50 | 217.75 | 217.75 | 00:00:00 | | 2005-06-15 | 9,540,300 | 217.50 | 219.50 | 217.50 | 219.00 | 00:00:00 | | 2005-06-16 | 4,885,100 | 220.00 | 221.25 | 218.75 | 221.00 | 00:00:00 | | 2005-06-17 | 15,247,800 | 220.50 | 230.00 | 220.50 | 226.25 | 00:00:00 | | 2005-06-20 | 4,858,100 | 226.50 | 226.50 | 224.00 | 225.25 | 00:00:00 | | 2005-06-21 | 4,805,400 | 226.75 | 226.75 | 223.50 | 225.50 | 00:00:00 | | 2005-06-22 | 7,961,300 | 226.25 | 229.25 | 225.50 | 228.75 | 00:00:00 | | 2005-06-23 | 14,981,500 | 230.50 | 232.50 | 229.50 | 231.75 | 00:00:00 | | 2005-06-24 | 9,412,600 | 231.00 | 231.00 | 226.00 | 228.25 | 00:00:00 | | 2005-06-27 | 6,865,100 | 228.50 | 228.50 | 224.00 | 225.25 | 00:00:00 | | 2005-06-28 | 4,920,700 | 226.50 | 228.50 | 224.75 | 228.50 | 00:00:00 | | 2005-06-29 | 12,919,900 | 230.00 | 233.25 | 228.25 | 232.75 | 00:00:00 | | 2005-06-30 | 16,095,600 | 231.25 | 236.50 | 231.25 | 234.50 | 00:00:00 | | 2005-07-01 | 8,977,500 | 235.00 | 241.25 | 234.25 | 239.25 | 00:00:00 | | 2005-07-04 | 6,048,700 | 240.50 | 240.50 | 237.75 | 239.50 | 00:00:00 | | 2005-07-05 | 4,274,400 | 238.75 | 240.00 | 238.25 | 238.75 | 00:00:00 | | 2005-07-06 | 13,504,300 | 240.00 | 249.00 | 239.75 | 244.00 | 00:00:00 | | 2005-07-07 | 16,972,100 | 243.00 | 244.25 | 226.50 | 238.75 | 00:00:00 | | 2005-07-08 | 5,175,600 | 241.25 | 243.00 | 239.00 | 239.75 | 00:00:00 | | 2005-07-11 | 5,553,900 | 242.75 | 243.75 | 239.00 | 242.00 | 00:00:00 | | 2005-07-12 | 8,525,900 | 243.50 | 243.50 | 240.25 | 241.75 | 00:00:00 | | 2005-07-13 | 4,979,900 | 240.00 | 242.75 | 238.00 | 240.50 | 00:00:00 | | 2005-07-14 | 30,997,000 | 246.00 | 250.75 | 244.75 | 244.75 | 00:00:00 | | 2005-07-15 | 46,542,500 | 246.25 | 247.75 | 244.50 | 245.00 | 00:00:00 | | 2005-07-18 | 24,721,800 | 246.25 | 246.75 | 241.75 | 242.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
