|
 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 | | 2006-06-19 | 8,828,900 | 241.50 | 243.42 | 239.26 | 242.00 | 00:00:00 | | 2006-06-20 | 17,948,800 | 239.00 | 242.77 | 240.15 | 242.50 | 00:00:00 | | 2006-06-21 | 31,925,200 | 244.00 | 250.80 | 242.57 | 250.00 | 00:00:00 | | 2006-06-22 | 25,812,600 | 255.00 | 260.00 | 251.80 | 259.00 | 00:00:00 | | 2006-06-23 | 15,504,600 | 258.00 | 258.49 | 254.52 | 256.00 | 00:00:00 | | 2006-06-26 | 17,924,400 | 256.75 | 259.18 | 254.77 | 258.25 | 00:00:00 | | 2006-06-27 | 11,812,000 | 259.50 | 259.50 | 256.54 | 257.25 | 00:00:00 | | 2006-06-28 | 13,119,200 | 257.50 | 261.04 | 256.19 | 259.00 | 00:00:00 | | 2006-06-29 | 14,448,700 | 260.50 | 262.75 | 258.75 | 262.50 | 00:00:00 | | 2006-06-30 | 17,252,500 | 265.75 | 265.75 | 261.50 | 262.25 | 00:00:00 | | 2006-07-03 | 31,920,100 | 262.50 | 274.50 | 262.50 | 271.25 | 00:00:00 | | 2006-07-04 | 28,373,800 | 273.75 | 276.75 | 270.50 | 273.00 | 00:00:00 | | 2006-07-05 | 15,976,500 | 271.50 | 273.00 | 267.50 | 268.00 | 00:00:00 | | 2006-07-06 | 34,249,100 | 269.00 | 269.00 | 262.50 | 264.50 | 00:00:00 | | 2006-07-07 | 12,234,800 | 262.75 | 265.00 | 262.25 | 264.00 | 00:00:00 | | 2006-07-10 | 12,587,800 | 263.00 | 264.00 | 262.25 | 262.75 | 00:00:00 | | 2006-07-11 | 16,156,700 | 262.50 | 262.50 | 257.50 | 259.50 | 00:00:00 | | 2006-07-12 | 16,547,900 | 258.75 | 258.75 | 252.25 | 253.75 | 00:00:00 | | 2006-07-13 | 6,374,400 | 253.50 | 255.25 | 250.00 | 251.50 | 00:00:00 | | 2006-07-14 | 10,272,500 | 250.25 | 251.00 | 247.00 | 247.00 | 00:00:00 | | 2006-07-17 | 6,833,400 | 247.25 | 249.75 | 244.50 | 246.25 | 00:00:00 | | 2006-07-18 | 8,991,200 | 244.75 | 248.00 | 242.00 | 245.00 | 00:00:00 | | 2006-07-19 | 11,538,600 | 247.25 | 249.50 | 244.50 | 248.75 | 00:00:00 | | 2006-07-20 | 13,422,900 | 251.50 | 251.75 | 246.75 | 251.00 | 00:00:00 | | 2006-07-21 | 14,750,600 | 250.75 | 252.00 | 246.75 | 249.00 | 00:00:00 | | 2006-07-24 | 9,664,200 | 250.25 | 252.50 | 248.00 | 251.50 | 00:00:00 | | 2006-07-25 | 10,774,300 | 251.00 | 254.50 | 248.75 | 253.25 | 00:00:00 | | 2006-07-26 | 25,933,300 | 253.00 | 257.25 | 251.50 | 257.00 | 00:00:00 | | 2006-07-27 | 14,560,100 | 259.25 | 259.25 | 256.00 | 258.75 | 00:00:00 | | 2006-07-28 | 6,040,900 | 258.75 | 259.25 | 256.00 | 257.25 | 00:00:00 | | 2006-07-31 | 5,702,100 | 258.50 | 258.50 | 255.00 | 255.25 | 00:00:00 | | 2006-08-01 | 6,704,900 | 256.75 | 258.25 | 253.50 | 254.50 | 00:00:00 | | 2006-08-02 | 6,461,900 | 256.50 | 258.00 | 255.25 | 256.75 | 00:00:00 | | 2006-08-03 | 7,241,235 | 277.91 | 277.91 | 277.08 | 277.91 | 00:00:00 | | 2006-08-04 | 7,482,500 | 254.00 | 255.75 | 252.00 | 254.75 | 00:00:00 | | 2006-08-07 | 5,153,700 | 253.50 | 254.75 | 250.75 | 251.25 | 00:00:00 | | 2006-08-08 | 8,655,000 | 253.25 | 255.00 | 251.50 | 253.50 | 00:00:00 | | 2006-08-09 | 5,737,600 | 255.00 | 255.50 | 251.50 | 255.25 | 00:00:00 | | 2006-08-10 | 6,764,900 | 252.00 | 253.50 | 247.50 | 252.25 | 00:00:00 | | 2006-08-11 | 4,797,200 | 253.00 | 253.00 | 250.25 | 251.75 | 00:00:00 | | 2006-08-14 | 4,182,300 | 255.00 | 255.00 | 251.00 | 253.50 | 00:00:00 | | 2006-08-15 | 3,425,400 | 253.75 | 255.75 | 251.25 | 254.50 | 00:00:00 | | 2006-08-16 | 5,468,900 | 254.50 | 257.25 | 251.50 | 256.25 | 00:00:00 | | 2006-08-17 | 5,888,500 | 257.50 | 257.50 | 253.00 | 255.75 | 00:00:00 | | 2006-08-18 | 8,315,500 | 256.75 | 257.75 | 253.50 | 254.25 | 00:00:00 | | 2006-08-21 | 7,284,200 | 255.25 | 257.00 | 253.25 | 254.25 | 00:00:00 | | 2006-08-22 | 6,480,000 | 254.25 | 256.50 | 252.50 | 253.75 | 00:00:00 | | 2006-08-23 | 5,527,400 | 254.25 | 256.00 | 253.50 | 253.75 | 00:00:00 | | 2006-08-24 | 15,142,200 | 254.50 | 255.50 | 247.25 | 248.00 | 00:00:00 | | 2006-08-25 | 9,574,500 | 247.75 | 249.50 | 244.00 | 248.50 | 00:00:00 | | 2006-08-29 | 11,279,800 | 250.00 | 255.75 | 250.00 | 252.25 | 00:00:00 | | 2006-08-30 | 11,730,400 | 253.50 | 257.50 | 252.25 | 257.00 | 00:00:00 | | 2006-08-31 | 18,482,100 | 257.00 | 257.00 | 254.75 | 255.25 | 00:00:00 | | 2006-09-01 | 7,662,200 | 257.00 | 257.00 | 254.75 | 255.00 | 00:00:00 | | 2006-09-04 | 5,648,800 | 256.75 | 257.50 | 255.00 | 256.25 | 00:00:00 | | 2006-09-05 | 5,659,700 | 256.75 | 256.75 | 254.50 | 255.50 | 00:00:00 | | 2006-09-06 | 13,024,900 | 255.00 | 258.75 | 255.00 | 257.00 | 00:00:00 | | 2006-09-07 | 9,569,200 | 257.00 | 257.00 | 252.50 | 253.50 | 00:00:00 | | 2006-09-08 | 5,247,100 | 255.25 | 258.25 | 255.25 | 257.25 | 00:00:00 | | 2006-09-11 | 5,292,600 | 257.00 | 260.00 | 257.00 | 259.25 | 00:00:00 | | 2006-09-12 | 6,100,600 | 259.00 | 260.75 | 256.50 | 260.25 | 00:00:00 | | 2006-09-13 | 10,713,300 | 262.00 | 262.00 | 258.25 | 261.00 | 00:00:00 | | 2006-09-14 | 5,648,300 | 260.75 | 262.50 | 258.25 | 259.50 | 00:00:00 | | 2006-09-15 | 10,020,200 | 260.25 | 263.00 | 258.50 | 260.00 | 00:00:00 | | 2006-09-18 | 4,722,500 | 261.00 | 262.00 | 258.50 | 261.50 | 00:00:00 | | 2006-09-19 | 6,436,100 | 261.75 | 262.00 | 260.25 | 260.75 | 00:00:00 | | 2006-09-20 | 8,270,000 | 261.25 | 265.25 | 260.00 | 264.50 | 00:00:00 | | 2006-09-21 | 35,241,900 | 266.00 | 277.50 | 265.75 | 272.25 | 00:00:00 | | 2006-09-22 | 19,722,900 | 271.75 | 271.75 | 268.00 | 269.50 | 00:00:00 | | 2006-09-25 | 33,870,700 | 271.00 | 279.50 | 270.25 | 272.25 | 00:00:00 | | 2006-09-26 | 20,746,800 | 272.75 | 277.75 | 272.25 | 276.25 | 00:00:00 | | 2006-09-27 | 25,624,700 | 266.00 | 275.00 | 266.00 | 269.25 | 00:00:00 | | 2006-09-28 | 12,932,500 | 269.00 | 271.50 | 267.50 | 270.00 | 00:00:00 | | 2006-09-29 | 27,828,600 | 270.75 | 270.75 | 267.25 | 268.25 | 00:00:00 | | 2006-10-02 | 13,797,700 | 269.25 | 271.25 | 265.00 | 265.00 | 00:00:00 | | 2006-10-03 | 21,313,200 | 266.25 | 268.00 | 263.00 | 264.50 | 00:00:00 | | 2006-10-04 | 16,470,900 | 266.75 | 267.50 | 264.25 | 267.00 | 00:00:00 | | 2006-10-05 | 15,865,800 | 269.25 | 270.75 | 265.75 | 268.25 | 00:00:00 | | 2006-10-06 | 10,372,000 | 269.75 | 270.00 | 267.25 | 268.75 | 00:00:00 | | 2006-10-09 | 8,014,000 | 269.00 | 270.00 | 266.75 | 270.00 | 00:00:00 | | 2006-10-10 | 16,229,461 | 299.73 | 301.39 | 297.25 | 300.28 | 00:00:00 | | 2006-10-11 | 9,619,300 | 272.75 | 272.75 | 269.25 | 271.00 | 00:00:00 | | 2006-10-12 | 6,037,800 | 272.25 | 274.75 | 270.50 | 274.00 | 00:00:00 | | 2006-10-13 | 13,908,900 | 274.00 | 278.00 | 273.50 | 276.75 | 00:00:00 | | 2006-10-16 | 11,717,400 | 277.50 | 279.00 | 274.75 | 276.50 | 00:00:00 | | 2006-10-17 | 8,956,200 | 277.25 | 277.25 | 271.50 | 272.50 | 00:00:00 | | 2006-10-18 | 15,572,600 | 274.75 | 276.50 | 272.50 | 276.00 | 00:00:00 | | 2006-10-19 | 10,421,600 | 276.25 | 280.00 | 274.00 | 278.00 | 00:00:00 | | 2006-10-20 | 18,418,000 | 278.50 | 286.00 | 278.50 | 280.50 | 00:00:00 | | 2006-10-23 | 18,478,000 | 281.00 | 281.00 | 278.00 | 279.75 | 00:00:00 | | 2006-10-24 | 16,041,400 | 280.50 | 284.00 | 278.25 | 283.00 | 00:00:00 | | 2006-10-25 | 11,132,000 | 283.00 | 285.75 | 281.50 | 283.00 | 00:00:00 | | 2006-10-26 | 12,510,000 | 284.75 | 284.75 | 281.00 | 281.50 | 00:00:00 | | 2006-10-27 | 19,482,800 | 282.50 | 284.25 | 279.75 | 282.25 | 00:00:00 | | 2006-10-30 | 11,851,700 | 280.50 | 282.75 | 278.75 | 282.25 | 00:00:00 | | 2006-10-31 | 18,325,100 | 283.00 | 283.00 | 278.25 | 280.50 | 00:00:00 | | 2006-11-01 | 7,966,800 | 280.00 | 281.00 | 278.25 | 279.25 | 00:00:00 | | 2006-11-02 | 12,623,600 | 279.00 | 283.00 | 277.25 | 281.75 | 00:00:00 | | 2006-11-03 | 6,824,900 | 282.00 | 284.25 | 270.50 | 282.25 | 00:00:00 | | 2006-11-06 | 10,290,100 | 283.75 | 286.50 | 283.00 | 285.75 | 00:00:00 | | 2006-11-07 | 17,222,100 | 286.75 | 287.75 | 285.25 | 286.50 | 00:00:00 | | 2006-11-08 | 8,113,800 | 286.25 | 288.00 | 285.00 | 287.00 | 00:00:00 | | 2006-11-09 | 13,459,900 | 287.00 | 287.00 | 283.75 | 284.75 | 00:00:00 | | 2006-11-10 | 20,251,600 | 285.25 | 287.50 | 284.50 | 286.75 | 00:00:00 | | 2006-11-13 | 6,675,200 | 288.00 | 289.75 | 285.75 | 286.00 | 00:00:00 | | 2006-11-14 | 7,780,500 | 286.00 | 286.75 | 283.50 | 284.75 | 00:00:00 | | 2006-11-15 | 7,135,800 | 287.25 | 287.50 | 284.75 | 285.75 | 00:00:00 | | 2006-11-16 | 7,871,800 | 286.50 | 288.50 | 285.50 | 287.25 | 00:00:00 | | 2006-11-17 | 4,071,200 | 289.00 | 289.75 | 286.00 | 287.00 | 00:00:00 | | 2006-11-20 | 10,294,400 | 287.00 | 289.00 | 283.75 | 287.00 | 00:00:00 | | 2006-11-21 | 8,358,400 | 288.00 | 288.25 | 284.75 | 284.75 | 00:00:00 | | 2006-11-22 | 16,638,500 | 285.00 | 288.50 | 284.00 | 285.25 | 00:00:00 | | 2006-11-23 | 9,699,800 | 286.75 | 286.75 | 282.00 | 283.00 | 00:00:00 | | 2006-11-24 | 20,859,800 | 280.00 | 281.50 | 275.50 | 279.50 | 00:00:00 | | 2006-11-27 | 30,981,700 | 278.75 | 281.00 | 271.25 | 272.00 | 00:00:00 | | 2006-11-28 | 36,033,800 | 273.50 | 275.25 | 267.50 | 271.00 | 00:00:00 | | 2006-11-29 | 47,669,900 | 268.00 | 293.75 | 267.00 | 290.00 | 00:00:00 | | 2006-11-30 | 25,917,600 | 289.50 | 292.25 | 285.75 | 287.00 | 00:00:00 | | 2006-12-01 | 35,563,800 | 288.50 | 302.00 | 288.50 | 292.00 | 00:00:00 | | 2006-12-04 | 12,772,700 | 292.00 | 297.00 | 288.25 | 291.25 | 00:00:00 | | 2006-12-05 | 13,999,800 | 293.75 | 294.00 | 288.75 | 291.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
