|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-18 | 24,721,800 | 246.25 | 246.75 | 241.75 | 242.50 | 00:00:00 | | 2005-07-19 | 18,358,900 | 244.00 | 244.00 | 240.00 | 241.75 | 00:00:00 | | 2005-07-20 | 14,400,700 | 243.00 | 243.00 | 240.00 | 241.00 | 00:00:00 | | 2005-07-21 | 18,375,500 | 242.25 | 243.00 | 237.00 | 241.00 | 00:00:00 | | 2005-07-22 | 39,745,400 | 245.25 | 261.00 | 243.25 | 252.50 | 00:00:00 | | 2005-07-25 | 16,878,200 | 254.50 | 254.50 | 246.50 | 248.00 | 00:00:00 | | 2005-07-26 | 5,450,500 | 247.50 | 249.50 | 247.50 | 248.75 | 00:00:00 | | 2005-07-27 | 14,092,900 | 250.75 | 252.25 | 245.75 | 247.75 | 00:00:00 | | 2005-07-28 | 8,260,300 | 249.25 | 250.00 | 246.50 | 247.75 | 00:00:00 | | 2005-07-29 | 10,082,100 | 249.50 | 249.50 | 244.75 | 245.75 | 00:00:00 | | 2005-08-01 | 9,734,800 | 246.50 | 247.50 | 241.75 | 244.75 | 00:00:00 | | 2005-08-02 | 5,966,400 | 245.75 | 246.50 | 242.50 | 245.00 | 00:00:00 | | 2005-08-03 | 8,427,800 | 245.00 | 245.00 | 243.25 | 244.50 | 00:00:00 | | 2005-08-04 | 11,377,300 | 245.00 | 247.50 | 245.00 | 246.50 | 00:00:00 | | 2005-08-05 | 18,373,200 | 246.25 | 251.50 | 245.25 | 247.50 | 00:00:00 | | 2005-08-08 | 6,804,500 | 248.75 | 249.25 | 246.75 | 247.75 | 00:00:00 | | 2005-08-09 | 8,557,000 | 246.75 | 249.25 | 245.00 | 246.75 | 00:00:00 | | 2005-08-10 | 5,926,000 | 245.75 | 249.50 | 245.75 | 248.00 | 00:00:00 | | 2005-08-11 | 7,090,900 | 248.00 | 248.00 | 245.50 | 247.00 | 00:00:00 | | 2005-08-12 | 4,926,900 | 248.50 | 248.50 | 246.50 | 247.50 | 00:00:00 | | 2005-08-15 | 6,603,600 | 250.00 | 250.00 | 246.00 | 246.00 | 00:00:00 | | 2005-08-16 | 13,049,200 | 247.50 | 247.75 | 245.50 | 246.00 | 00:00:00 | | 2005-08-17 | 14,532,300 | 244.50 | 245.50 | 242.75 | 244.00 | 00:00:00 | | 2005-08-18 | 10,262,200 | 245.00 | 245.00 | 242.25 | 242.75 | 00:00:00 | | 2005-08-19 | 8,864,600 | 243.75 | 244.25 | 241.75 | 243.50 | 00:00:00 | | 2005-08-22 | 7,627,400 | 244.50 | 248.00 | 244.25 | 246.00 | 00:00:00 | | 2005-08-23 | 5,412,700 | 246.50 | 248.25 | 246.00 | 246.50 | 00:00:00 | | 2005-08-24 | 6,883,300 | 246.50 | 249.25 | 246.00 | 248.50 | 00:00:00 | | 2005-08-25 | 12,862,900 | 247.75 | 248.75 | 245.50 | 247.00 | 00:00:00 | | 2005-08-26 | 6,927,800 | 247.00 | 250.00 | 247.00 | 247.25 | 00:00:00 | | 2005-08-29 | 0 | 247.25 | 247.25 | 247.25 | 247.25 | 00:00:00 | | 2005-08-30 | 6,708,100 | 247.50 | 247.50 | 245.25 | 245.50 | 00:00:00 | | 2005-08-31 | 7,515,500 | 246.50 | 249.50 | 244.75 | 249.25 | 00:00:00 | | 2005-09-01 | 23,106,900 | 249.50 | 252.00 | 248.00 | 248.75 | 00:00:00 | | 2005-09-02 | 7,409,600 | 249.25 | 250.50 | 246.75 | 247.25 | 00:00:00 | | 2005-09-05 | 17,362,700 | 248.00 | 248.00 | 244.75 | 245.00 | 00:00:00 | | 2005-09-06 | 39,329,600 | 246.00 | 248.75 | 244.50 | 247.50 | 00:00:00 | | 2005-09-07 | 15,425,400 | 249.75 | 249.75 | 245.00 | 245.75 | 00:00:00 | | 2005-09-08 | 10,900,400 | 244.50 | 246.00 | 241.25 | 245.50 | 00:00:00 | | 2005-09-09 | 4,690,300 | 247.25 | 247.25 | 241.75 | 245.00 | 00:00:00 | | 2005-09-12 | 7,179,800 | 247.00 | 248.00 | 245.00 | 247.25 | 00:00:00 | | 2005-09-13 | 7,625,400 | 247.75 | 247.75 | 243.75 | 244.00 | 00:00:00 | | 2005-09-14 | 5,224,900 | 244.50 | 247.00 | 243.25 | 243.50 | 00:00:00 | | 2005-09-15 | 21,835,600 | 243.50 | 245.25 | 235.00 | 239.00 | 00:00:00 | | 2005-09-16 | 27,286,700 | 239.75 | 240.25 | 235.00 | 235.50 | 00:00:00 | | 2005-09-19 | 6,896,500 | 235.00 | 239.00 | 235.00 | 236.00 | 00:00:00 | | 2005-09-20 | 19,283,900 | 237.25 | 237.25 | 232.50 | 235.75 | 00:00:00 | | 2005-09-21 | 20,896,200 | 234.75 | 236.00 | 230.25 | 231.50 | 00:00:00 | | 2005-09-22 | 19,399,400 | 231.75 | 232.50 | 227.50 | 228.00 | 00:00:00 | | 2005-09-23 | 13,581,600 | 229.75 | 229.75 | 225.25 | 227.00 | 00:00:00 | | 2005-09-26 | 10,089,800 | 227.25 | 230.00 | 224.50 | 228.25 | 00:00:00 | | 2005-09-27 | 32,197,100 | 228.50 | 234.00 | 228.00 | 232.75 | 00:00:00 | | 2005-09-28 | 144,698,500 | 224.00 | 227.00 | 204.00 | 206.00 | 00:00:00 | | 2005-09-29 | 26,579,000 | 207.00 | 209.75 | 201.75 | 208.50 | 00:00:00 | | 2005-09-30 | 20,753,100 | 210.75 | 210.75 | 204.25 | 206.25 | 00:00:00 | | 2005-10-03 | 35,857,700 | 207.50 | 208.25 | 198.00 | 199.75 | 00:00:00 | | 2005-10-04 | 28,501,100 | 200.00 | 200.00 | 193.75 | 195.25 | 00:00:00 | | 2005-10-05 | 41,191,400 | 194.75 | 200.00 | 193.00 | 198.50 | 00:00:00 | | 2005-10-06 | 36,286,400 | 198.00 | 199.50 | 194.00 | 196.00 | 00:00:00 | | 2005-10-07 | 29,585,700 | 196.00 | 199.00 | 194.00 | 197.00 | 00:00:00 | | 2005-10-10 | 7,568,800 | 198.00 | 199.00 | 195.00 | 196.50 | 00:00:00 | | 2005-10-11 | 16,958,400 | 196.75 | 197.00 | 191.50 | 192.00 | 00:00:00 | | 2005-10-12 | 19,935,800 | 191.25 | 193.25 | 190.00 | 190.75 | 00:00:00 | | 2005-10-13 | 75,342,200 | 191.00 | 194.75 | 187.00 | 194.00 | 00:00:00 | | 2005-10-14 | 30,550,900 | 195.00 | 201.00 | 193.75 | 198.75 | 00:00:00 | | 2005-10-17 | 11,861,300 | 198.75 | 198.75 | 195.25 | 196.00 | 00:00:00 | | 2005-10-18 | 16,624,300 | 196.75 | 196.75 | 193.25 | 194.75 | 00:00:00 | | 2005-10-19 | 29,432,600 | 194.50 | 194.50 | 188.00 | 188.25 | 00:00:00 | | 2005-10-20 | 27,557,200 | 191.50 | 192.00 | 185.25 | 185.75 | 00:00:00 | | 2005-10-21 | 106,282,100 | 181.00 | 181.00 | 168.50 | 175.00 | 00:00:00 | | 2005-10-24 | 65,278,700 | 180.00 | 186.50 | 177.00 | 179.75 | 00:00:00 | | 2005-10-25 | 18,513,700 | 180.50 | 180.50 | 177.75 | 178.75 | 00:00:00 | | 2005-10-26 | 14,689,500 | 178.75 | 181.75 | 177.50 | 181.75 | 00:00:00 | | 2005-10-27 | 16,394,700 | 181.50 | 181.50 | 177.50 | 180.00 | 00:00:00 | | 2005-10-28 | 23,056,300 | 180.00 | 181.00 | 175.50 | 180.50 | 00:00:00 | | 2005-10-31 | 34,587,700 | 184.25 | 190.25 | 184.25 | 190.00 | 00:00:00 | | 2005-11-01 | 29,359,200 | 189.00 | 194.75 | 188.00 | 190.00 | 00:00:00 | | 2005-11-02 | 26,855,800 | 189.00 | 198.00 | 189.00 | 197.00 | 00:00:00 | | 2005-11-03 | 42,030,300 | 196.00 | 203.75 | 194.50 | 203.50 | 00:00:00 | | 2005-11-04 | 14,447,600 | 205.00 | 205.00 | 199.75 | 200.50 | 00:00:00 | | 2005-11-07 | 15,771,600 | 200.00 | 201.25 | 195.75 | 199.25 | 00:00:00 | | 2005-11-08 | 14,231,000 | 200.00 | 202.25 | 198.75 | 199.75 | 00:00:00 | | 2005-11-09 | 23,819,500 | 199.50 | 203.50 | 199.50 | 201.00 | 00:00:00 | | 2005-11-10 | 17,976,100 | 202.00 | 202.00 | 200.00 | 201.00 | 00:00:00 | | 2005-11-11 | 22,123,900 | 202.25 | 208.00 | 202.25 | 207.50 | 00:00:00 | | 2005-11-14 | 13,437,400 | 205.25 | 209.25 | 204.00 | 208.00 | 00:00:00 | | 2005-11-15 | 8,593,400 | 208.00 | 209.75 | 206.25 | 206.50 | 00:00:00 | | 2005-11-16 | 15,717,300 | 205.50 | 205.50 | 202.50 | 204.00 | 00:00:00 | | 2005-11-17 | 13,345,500 | 205.75 | 210.50 | 205.75 | 210.25 | 00:00:00 | | 2005-11-18 | 16,682,900 | 210.50 | 213.25 | 205.50 | 206.50 | 00:00:00 | | 2005-11-21 | 11,458,700 | 207.75 | 207.75 | 203.25 | 204.00 | 00:00:00 | | 2005-11-22 | 6,781,900 | 205.50 | 207.25 | 202.50 | 205.00 | 00:00:00 | | 2005-11-23 | 10,124,600 | 205.00 | 207.75 | 204.25 | 204.25 | 00:00:00 | | 2005-11-24 | 8,045,800 | 203.00 | 205.00 | 199.00 | 201.00 | 00:00:00 | | 2005-11-25 | 10,063,900 | 202.25 | 204.75 | 200.00 | 202.00 | 00:00:00 | | 2005-11-28 | 7,931,200 | 203.75 | 204.25 | 200.00 | 200.50 | 00:00:00 | | 2005-11-29 | 33,242,900 | 204.00 | 219.25 | 204.00 | 216.75 | 00:00:00 | | 2005-11-30 | 16,792,100 | 214.00 | 215.25 | 211.00 | 211.00 | 00:00:00 | | 2005-12-01 | 5,508,800 | 210.00 | 213.75 | 210.00 | 212.75 | 00:00:00 | | 2005-12-02 | 9,844,000 | 212.75 | 218.00 | 212.75 | 218.00 | 00:00:00 | | 2005-12-05 | 11,667,700 | 218.00 | 219.75 | 216.75 | 218.25 | 00:00:00 | | 2005-12-06 | 9,323,300 | 217.75 | 219.25 | 217.00 | 218.75 | 00:00:00 | | 2005-12-07 | 15,026,600 | 218.50 | 218.50 | 212.50 | 214.00 | 00:00:00 | | 2005-12-08 | 9,369,300 | 213.25 | 214.50 | 210.50 | 214.00 | 00:00:00 | | 2005-12-09 | 10,013,900 | 213.25 | 213.25 | 207.00 | 210.75 | 00:00:00 | | 2005-12-12 | 6,019,100 | 211.00 | 215.00 | 210.00 | 211.25 | 00:00:00 | | 2005-12-13 | 9,076,900 | 210.25 | 211.75 | 207.50 | 210.00 | 00:00:00 | | 2005-12-14 | 14,136,700 | 209.50 | 212.00 | 207.00 | 211.00 | 00:00:00 | | 2005-12-15 | 17,860,800 | 211.00 | 214.50 | 209.75 | 213.25 | 00:00:00 | | 2005-12-16 | 18,065,700 | 212.50 | 218.50 | 211.75 | 218.25 | 00:00:00 | | 2005-12-19 | 18,764,600 | 220.00 | 220.75 | 217.50 | 220.50 | 00:00:00 | | 2005-12-20 | 9,787,200 | 218.00 | 220.75 | 218.00 | 219.75 | 00:00:00 | | 2005-12-21 | 76,707,200 | 217.00 | 217.50 | 213.75 | 216.25 | 00:00:00 | | 2005-12-22 | 13,184,400 | 215.75 | 219.25 | 215.00 | 218.25 | 00:00:00 | | 2005-12-23 | 18,817,700 | 217.75 | 220.00 | 216.50 | 217.50 | 00:00:00 | | 2005-12-26 | 0 | 217.50 | 217.50 | 217.50 | 217.50 | 00:00:00 | | 2005-12-27 | 0 | 217.50 | 217.50 | 217.50 | 217.50 | 00:00:00 | | 2005-12-28 | 10,512,800 | 216.50 | 220.75 | 216.50 | 220.00 | 00:00:00 | | 2005-12-29 | 9,527,400 | 219.50 | 221.50 | 217.50 | 220.00 | 00:00:00 | | 2005-12-30 | 8,430,700 | 220.00 | 222.00 | 218.75 | 220.50 | 00:00:00 | | 2006-01-02 | 0 | 220.50 | 220.50 | 220.50 | 220.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
