|
 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 | | 2006-12-05 | 13,999,800 | 293.75 | 294.00 | 288.75 | 291.00 | 00:00:00 | | 2006-12-06 | 7,592,900 | 290.25 | 290.25 | 286.00 | 288.00 | 00:00:00 | | 2006-12-07 | 13,457,000 | 288.50 | 292.50 | 287.00 | 290.75 | 00:00:00 | | 2006-12-08 | 9,575,300 | 289.75 | 291.00 | 287.50 | 290.25 | 00:00:00 | | 2006-12-11 | 11,902,300 | 290.50 | 291.75 | 289.00 | 290.00 | 00:00:00 | | 2006-12-12 | 9,446,100 | 290.00 | 291.00 | 287.00 | 290.00 | 00:00:00 | | 2006-12-13 | 7,592,500 | 291.00 | 295.00 | 290.00 | 293.75 | 00:00:00 | | 2006-12-14 | 12,625,800 | 294.75 | 297.50 | 291.25 | 293.00 | 00:00:00 | | 2006-12-15 | 19,219,000 | 295.00 | 300.00 | 292.50 | 294.25 | 00:00:00 | | 2006-12-18 | 24,182,900 | 294.00 | 296.00 | 293.25 | 295.00 | 00:00:00 | | 2006-12-19 | 19,161,600 | 294.50 | 294.50 | 291.00 | 291.75 | 00:00:00 | | 2006-12-20 | 21,268,900 | 294.50 | 294.50 | 291.25 | 291.75 | 00:00:00 | | 2006-12-21 | 5,486,500 | 289.50 | 290.00 | 287.00 | 289.25 | 00:00:00 | | 2006-12-22 | 5,389,300 | 291.00 | 291.00 | 283.75 | 285.25 | 00:00:00 | | 2006-12-27 | 4,487,800 | 292.00 | 292.00 | 284.00 | 291.75 | 00:00:00 | | 2006-12-28 | 5,039,200 | 294.50 | 294.50 | 290.00 | 293.50 | 00:00:00 | | 2006-12-29 | 4,271,200 | 292.00 | 292.25 | 288.00 | 290.00 | 00:00:00 | | 2007-01-02 | 5,724,900 | 291.75 | 295.75 | 291.25 | 295.00 | 00:00:00 | | 2007-01-03 | 9,148,500 | 295.00 | 297.75 | 293.75 | 297.50 | 00:00:00 | | 2007-01-04 | 16,931,600 | 295.00 | 298.50 | 290.00 | 291.00 | 00:00:00 | | 2007-01-05 | 12,964,900 | 290.50 | 293.75 | 288.00 | 291.50 | 00:00:00 | | 2007-01-08 | 21,095,600 | 294.50 | 296.00 | 291.50 | 294.25 | 00:00:00 | | 2007-01-09 | 21,041,500 | 297.00 | 297.00 | 292.00 | 292.50 | 00:00:00 | | 2007-01-10 | 18,538,200 | 293.50 | 295.00 | 291.50 | 292.75 | 00:00:00 | | 2007-01-11 | 19,611,200 | 294.00 | 299.00 | 292.50 | 297.50 | 00:00:00 | | 2007-01-12 | 17,491,600 | 298.50 | 306.00 | 298.25 | 305.00 | 00:00:00 | | 2007-01-15 | 11,629,600 | 307.50 | 308.25 | 305.25 | 306.75 | 00:00:00 | | 2007-01-16 | 15,371,700 | 307.00 | 310.50 | 303.75 | 305.25 | 00:00:00 | | 2007-01-17 | 30,196,900 | 307.25 | 312.25 | 306.75 | 310.75 | 00:00:00 | | 2007-01-18 | 14,214,600 | 310.75 | 312.75 | 309.75 | 310.75 | 00:00:00 | | 2007-01-19 | 14,853,100 | 312.00 | 312.00 | 306.50 | 310.25 | 00:00:00 | | 2007-01-22 | 14,603,300 | 312.25 | 312.25 | 307.25 | 307.25 | 00:00:00 | | 2007-01-23 | 27,646,600 | 308.25 | 308.25 | 304.00 | 305.00 | 00:00:00 | | 2007-01-24 | 29,746,600 | 306.00 | 310.25 | 304.50 | 309.25 | 00:00:00 | | 2007-01-25 | 11,290,900 | 311.00 | 311.75 | 306.25 | 308.00 | 00:00:00 | | 2007-01-26 | 7,504,500 | 307.75 | 308.25 | 304.00 | 304.00 | 00:00:00 | | 2007-01-29 | 7,746,300 | 307.00 | 307.00 | 304.00 | 305.75 | 00:00:00 | | 2007-01-30 | 28,269,500 | 306.25 | 307.50 | 303.50 | 304.25 | 00:00:00 | | 2007-01-31 | 16,626,200 | 304.50 | 304.75 | 302.00 | 303.25 | 00:00:00 | | 2007-02-01 | 17,616,200 | 305.75 | 306.25 | 304.00 | 305.25 | 00:00:00 | | 2007-02-02 | 16,340,200 | 306.25 | 306.50 | 303.25 | 305.25 | 00:00:00 | | 2007-02-05 | 14,876,600 | 305.75 | 306.50 | 304.50 | 305.50 | 00:00:00 | | 2007-02-06 | 18,627,100 | 306.00 | 308.25 | 305.50 | 307.50 | 00:00:00 | | 2007-02-07 | 34,224,300 | 302.75 | 303.50 | 301.00 | 302.25 | 00:00:00 | | 2007-02-08 | 35,909,400 | 302.75 | 302.75 | 299.00 | 300.50 | 00:00:00 | | 2007-02-09 | 15,122,800 | 300.75 | 304.00 | 299.75 | 303.00 | 00:00:00 | | 2007-02-12 | 8,847,400 | 302.50 | 303.25 | 299.50 | 302.75 | 00:00:00 | | 2007-02-13 | 22,562,500 | 304.00 | 309.25 | 303.50 | 307.00 | 00:00:00 | | 2007-02-14 | 8,709,100 | 307.00 | 308.50 | 305.00 | 307.00 | 00:00:00 | | 2007-02-15 | 17,090,300 | 308.25 | 309.75 | 305.50 | 309.25 | 00:00:00 | | 2007-02-16 | 84,427,000 | 310.25 | 323.00 | 310.00 | 312.00 | 00:00:00 | | 2007-02-19 | 5,873,983 | 345.04 | 346.97 | 342.00 | 342.55 | 00:00:00 | | 2007-02-20 | 17,715,500 | 310.00 | 310.00 | 304.25 | 306.25 | 00:00:00 | | 2007-02-21 | 19,410,600 | 308.00 | 308.75 | 304.50 | 306.25 | 00:00:00 | | 2007-02-22 | 18,826,600 | 309.00 | 309.00 | 305.25 | 306.75 | 00:00:00 | | 2007-02-23 | 21,174,300 | 306.75 | 309.75 | 303.00 | 309.75 | 00:00:00 | | 2007-02-26 | 50,465,100 | 309.50 | 315.00 | 309.00 | 313.75 | 00:00:00 | | 2007-02-27 | 26,581,800 | 313.50 | 313.50 | 306.00 | 306.25 | 00:00:00 | | 2007-02-28 | 21,751,900 | 302.00 | 306.50 | 298.00 | 303.00 | 00:00:00 | | 2007-03-01 | 24,279,300 | 303.75 | 309.75 | 295.75 | 300.75 | 00:00:00 | | 2007-03-02 | 36,944,000 | 303.50 | 304.75 | 299.00 | 300.25 | 00:00:00 | | 2007-03-05 | 12,907,700 | 294.25 | 298.50 | 291.75 | 297.50 | 00:00:00 | | 2007-03-06 | 15,125,400 | 297.25 | 302.00 | 294.25 | 301.25 | 00:00:00 | | 2007-03-07 | 56,274,500 | 301.25 | 308.75 | 301.25 | 305.00 | 00:00:00 | | 2007-03-08 | 27,592,500 | 307.00 | 314.00 | 305.75 | 312.00 | 00:00:00 | | 2007-03-09 | 15,909,300 | 312.00 | 312.75 | 308.00 | 309.00 | 00:00:00 | | 2007-03-12 | 14,037,000 | 310.50 | 312.75 | 307.25 | 308.25 | 00:00:00 | | 2007-03-13 | 13,061,300 | 310.00 | 310.75 | 305.25 | 305.75 | 00:00:00 | | 2007-03-14 | 25,899,300 | 302.00 | 302.75 | 298.50 | 299.00 | 00:00:00 | | 2007-03-15 | 23,175,500 | 301.25 | 304.25 | 297.50 | 303.00 | 00:00:00 | | 2007-03-16 | 27,415,100 | 303.00 | 309.00 | 300.75 | 308.25 | 00:00:00 | | 2007-03-19 | 17,643,900 | 309.50 | 312.00 | 309.25 | 311.75 | 00:00:00 | | 2007-03-20 | 26,775,500 | 312.50 | 320.25 | 308.25 | 316.75 | 00:00:00 | | 2007-03-21 | 21,395,300 | 318.50 | 322.75 | 318.50 | 320.50 | 00:00:00 | | 2007-03-22 | 15,101,900 | 325.00 | 325.00 | 318.50 | 321.75 | 00:00:00 | | 2007-03-23 | 9,555,200 | 322.00 | 323.50 | 320.00 | 323.00 | 00:00:00 | | 2007-03-26 | 9,042,300 | 323.50 | 323.50 | 319.00 | 320.00 | 00:00:00 | | 2007-03-27 | 9,814,000 | 323.00 | 323.25 | 316.50 | 318.25 | 00:00:00 | | 2007-03-28 | 17,944,200 | 318.25 | 320.75 | 316.50 | 320.00 | 00:00:00 | | 2007-03-29 | 42,769,300 | 327.25 | 342.25 | 327.25 | 335.75 | 00:00:00 | | 2007-03-30 | 23,145,900 | 338.00 | 340.50 | 336.25 | 340.00 | 00:00:00 | | 2007-04-02 | 34,581,800 | 341.00 | 351.25 | 340.50 | 348.25 | 00:00:00 | | 2007-04-03 | 18,054,100 | 350.00 | 352.50 | 347.00 | 349.75 | 00:00:00 | | 2007-04-04 | 18,326,400 | 352.25 | 355.00 | 348.25 | 349.25 | 00:00:00 | | 2007-04-05 | 13,559,400 | 350.50 | 352.75 | 348.25 | 350.25 | 00:00:00 | | 2007-04-10 | 18,300,800 | 350.25 | 353.75 | 348.00 | 349.75 | 00:00:00 | | 2007-04-11 | 13,640,000 | 348.25 | 355.25 | 348.00 | 353.00 | 00:00:00 | | 2007-04-12 | 17,348,300 | 357.00 | 357.25 | 348.75 | 352.00 | 00:00:00 | | 2007-04-13 | 13,145,900 | 353.75 | 353.75 | 349.25 | 352.50 | 00:00:00 | | 2007-04-16 | 11,844,100 | 352.50 | 358.00 | 351.75 | 356.00 | 00:00:00 | | 2007-04-17 | 12,626,600 | 355.50 | 358.00 | 352.00 | 357.25 | 00:00:00 | | 2007-04-18 | 13,806,000 | 358.25 | 359.25 | 354.75 | 355.75 | 00:00:00 | | 2007-04-19 | 13,222,400 | 353.00 | 355.75 | 351.25 | 354.00 | 00:00:00 | | 2007-04-20 | 11,273,800 | 354.75 | 358.00 | 354.25 | 357.00 | 00:00:00 | | 2007-04-23 | 9,601,400 | 359.00 | 359.75 | 354.50 | 357.25 | 00:00:00 | | 2007-04-24 | 9,585,400 | 356.25 | 358.00 | 353.25 | 356.25 | 00:00:00 | | 2007-04-25 | 8,936,054 | 395.87 | 398.08 | 392.83 | 394.21 | 00:00:00 | | 2007-04-26 | 15,289,600 | 360.00 | 368.00 | 354.75 | 358.50 | 00:00:00 | | 2007-04-27 | 12,540,700 | 357.00 | 360.00 | 355.25 | 358.25 | 00:00:00 | | 2007-04-30 | 13,927,900 | 359.75 | 367.25 | 358.00 | 364.50 | 00:00:00 | | 2007-05-01 | 11,323,000 | 365.00 | 368.75 | 359.50 | 362.00 | 00:00:00 | | 2007-05-02 | 10,594,600 | 367.00 | 368.75 | 363.00 | 365.25 | 00:00:00 | | 2007-05-03 | 10,743,000 | 363.75 | 365.50 | 358.50 | 365.00 | 00:00:00 | | 2007-05-04 | 7,195,300 | 365.00 | 369.75 | 363.00 | 368.00 | 00:00:00 | | 2007-05-08 | 20,194,900 | 369.50 | 369.50 | 361.25 | 363.50 | 00:00:00 | | 2007-05-09 | 21,718,700 | 363.00 | 366.00 | 355.75 | 356.25 | 00:00:00 | | 2007-05-10 | 14,814,300 | 357.75 | 358.25 | 351.75 | 354.50 | 00:00:00 | | 2007-05-11 | 16,169,700 | 354.50 | 359.25 | 353.50 | 358.50 | 00:00:00 | | 2007-05-14 | 11,406,000 | 363.50 | 366.00 | 355.00 | 358.00 | 00:00:00 | | 2007-05-15 | 18,084,400 | 356.25 | 362.25 | 353.50 | 360.25 | 00:00:00 | | 2007-05-16 | 35,335,200 | 359.75 | 374.75 | 356.00 | 373.50 | 00:00:00 | | 2007-05-17 | 27,760,600 | 375.50 | 380.25 | 372.50 | 378.25 | 00:00:00 | | 2007-05-18 | 24,630,500 | 379.00 | 381.25 | 377.25 | 379.00 | 00:00:00 | | 2007-05-21 | 14,102,700 | 380.75 | 382.50 | 377.00 | 379.25 | 00:00:00 | | 2007-05-22 | 17,212,100 | 380.00 | 381.00 | 376.00 | 377.50 | 00:00:00 | | 2007-05-23 | 15,764,500 | 383.00 | 384.25 | 378.50 | 381.75 | 00:00:00 | | 2007-05-24 | 17,681,300 | 381.00 | 382.25 | 379.25 | 380.25 | 00:00:00 | | 2007-05-25 | 17,081,000 | 376.25 | 377.25 | 373.75 | 374.50 | 00:00:00 | | 2007-05-29 | 5,929,900 | 378.00 | 380.00 | 375.25 | 378.25 | 00:00:00 | | 2007-05-30 | 13,708,500 | 377.25 | 378.25 | 373.00 | 375.50 | 00:00:00 | | 2007-05-31 | 18,388,400 | 380.00 | 380.00 | 374.00 | 377.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
