|
 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 | | 2007-05-31 | 18,388,400 | 380.00 | 380.00 | 374.00 | 377.00 | 00:00:00 | | 2007-06-01 | 14,739,033 | 417.69 | 419.50 | 415.48 | 416.59 | 00:00:00 | | 2007-06-04 | 5,831,100 | 378.75 | 378.75 | 375.25 | 375.75 | 00:00:00 | | 2007-06-05 | 12,497,500 | 374.25 | 376.75 | 370.00 | 370.50 | 00:00:00 | | 2007-06-06 | 21,347,600 | 372.00 | 372.00 | 360.50 | 361.25 | 00:00:00 | | 2007-06-07 | 22,031,500 | 362.25 | 368.00 | 358.50 | 362.00 | 00:00:00 | | 2007-06-08 | 13,592,800 | 361.50 | 362.50 | 355.25 | 360.75 | 00:00:00 | | 2007-06-11 | 17,195,400 | 362.00 | 366.00 | 361.50 | 365.50 | 00:00:00 | | 2007-06-12 | 41,625,300 | 366.00 | 369.75 | 364.00 | 366.25 | 00:00:00 | | 2007-06-13 | 31,217,900 | 366.50 | 378.75 | 365.25 | 371.25 | 00:00:00 | | 2007-06-14 | 47,162,400 | 375.00 | 375.00 | 370.25 | 371.00 | 00:00:00 | | 2007-06-15 | 24,184,700 | 372.00 | 375.25 | 370.50 | 371.00 | 00:00:00 | | 2007-06-18 | 20,513,300 | 370.75 | 373.00 | 367.50 | 369.00 | 00:00:00 | | 2007-06-19 | 21,116,600 | 372.50 | 373.75 | 367.75 | 369.50 | 00:00:00 | | 2007-06-20 | 21,457,500 | 370.00 | 371.00 | 361.00 | 362.00 | 00:00:00 | | 2007-06-21 | 27,439,700 | 360.00 | 364.25 | 354.50 | 359.75 | 00:00:00 | | 2007-06-22 | 16,420,400 | 361.50 | 361.50 | 359.00 | 359.25 | 00:00:00 | | 2007-06-25 | 15,494,700 | 356.75 | 359.50 | 355.25 | 357.50 | 00:00:00 | | 2007-06-26 | 24,253,700 | 355.00 | 357.50 | 353.25 | 356.00 | 00:00:00 | | 2007-06-27 | 25,881,600 | 352.00 | 353.25 | 348.00 | 350.00 | 00:00:00 | | 2007-06-28 | 32,937,500 | 353.25 | 353.50 | 345.00 | 349.25 | 00:00:00 | | 2007-06-29 | 28,134,700 | 350.00 | 350.00 | 341.25 | 345.75 | 00:00:00 | | 2007-07-02 | 17,216,100 | 345.75 | 348.00 | 342.00 | 347.00 | 00:00:00 | | 2007-07-03 | 11,683,000 | 347.50 | 351.00 | 346.00 | 349.50 | 00:00:00 | | 2007-07-04 | 8,741,500 | 349.75 | 355.75 | 349.75 | 354.50 | 00:00:00 | | 2007-07-05 | 13,463,000 | 356.00 | 356.75 | 351.25 | 353.00 | 00:00:00 | | 2007-07-06 | 11,300,400 | 354.50 | 355.50 | 349.25 | 353.00 | 00:00:00 | | 2007-07-09 | 12,662,200 | 355.50 | 355.75 | 351.50 | 352.00 | 00:00:00 | | 2007-07-10 | 8,617,800 | 352.00 | 352.00 | 346.25 | 347.50 | 00:00:00 | | 2007-07-11 | 66,357,700 | 345.00 | 354.50 | 343.25 | 352.00 | 00:00:00 | | 2007-07-12 | 18,748,200 | 352.25 | 353.50 | 347.75 | 349.50 | 00:00:00 | | 2007-07-13 | 10,883,500 | 353.75 | 353.75 | 350.50 | 351.50 | 00:00:00 | | 2007-07-16 | 15,513,700 | 352.75 | 355.75 | 350.00 | 355.00 | 00:00:00 | | 2007-07-17 | 15,100,000 | 355.00 | 355.00 | 348.75 | 352.50 | 00:00:00 | | 2007-07-18 | 11,404,300 | 350.50 | 353.00 | 348.00 | 349.25 | 00:00:00 | | 2007-07-19 | 18,483,400 | 350.25 | 354.25 | 346.50 | 352.25 | 00:00:00 | | 2007-07-20 | 9,361,300 | 355.00 | 355.50 | 348.25 | 349.50 | 00:00:00 | | 2007-07-23 | 17,217,300 | 348.25 | 350.50 | 342.00 | 345.50 | 00:00:00 | | 2007-07-24 | 22,254,300 | 345.50 | 345.50 | 336.25 | 336.50 | 00:00:00 | | 2007-07-25 | 15,652,900 | 337.25 | 337.25 | 331.00 | 332.25 | 00:00:00 | | 2007-07-26 | 26,370,600 | 333.50 | 333.50 | 318.50 | 320.00 | 00:00:00 | | 2007-07-27 | 22,996,900 | 317.75 | 324.25 | 310.25 | 311.00 | 00:00:00 | | 2007-07-30 | 26,483,100 | 312.50 | 318.25 | 311.00 | 317.25 | 00:00:00 | | 2007-07-31 | 54,690,800 | 320.50 | 336.25 | 318.25 | 335.50 | 00:00:00 | | 2007-08-01 | 27,263,300 | 331.00 | 337.75 | 326.50 | 333.25 | 00:00:00 | | 2007-08-02 | 19,682,600 | 334.00 | 336.25 | 328.75 | 330.00 | 00:00:00 | | 2007-08-03 | 11,813,100 | 330.00 | 333.00 | 326.00 | 326.50 | 00:00:00 | | 2007-08-06 | 17,646,500 | 323.25 | 324.75 | 318.00 | 319.50 | 00:00:00 | | 2007-08-07 | 11,660,300 | 321.50 | 325.00 | 321.50 | 324.75 | 00:00:00 | | 2007-08-08 | 26,218,700 | 326.00 | 329.50 | 324.00 | 328.00 | 00:00:00 | | 2007-08-09 | 25,759,700 | 328.75 | 328.75 | 320.25 | 323.25 | 00:00:00 | | 2007-08-10 | 23,889,800 | 317.50 | 322.50 | 309.25 | 312.00 | 00:00:00 | | 2007-08-13 | 13,395,000 | 315.00 | 318.50 | 315.00 | 317.25 | 00:00:00 | | 2007-08-14 | 20,909,640 | 346.14 | 354.71 | 344.76 | 348.90 | 00:00:00 | | 2007-08-15 | 66,588,900 | 314.75 | 321.25 | 312.50 | 317.00 | 00:00:00 | | 2007-08-16 | 24,110,200 | 311.50 | 312.25 | 291.25 | 296.75 | 00:00:00 | | 2007-08-17 | 29,172,900 | 295.75 | 305.75 | 289.75 | 301.00 | 00:00:00 | | 2007-08-20 | 14,913,800 | 299.50 | 309.50 | 299.50 | 305.50 | 00:00:00 | | 2007-08-21 | 16,981,700 | 306.00 | 309.75 | 299.25 | 304.00 | 00:00:00 | | 2007-08-22 | 18,726,200 | 304.75 | 319.25 | 304.75 | 318.50 | 00:00:00 | | 2007-08-23 | 12,206,300 | 322.25 | 326.25 | 318.25 | 318.50 | 00:00:00 | | 2007-08-24 | 6,397,500 | 317.25 | 320.75 | 316.50 | 318.75 | 00:00:00 | | 2007-08-28 | 9,015,300 | 321.00 | 321.00 | 313.25 | 314.75 | 00:00:00 | | 2007-08-29 | 15,036,100 | 314.75 | 318.75 | 312.50 | 318.75 | 00:00:00 | | 2007-08-30 | 9,101,400 | 319.50 | 324.00 | 316.50 | 323.50 | 00:00:00 | | 2007-08-31 | 15,533,800 | 324.50 | 327.75 | 321.50 | 325.00 | 00:00:00 | | 2007-09-03 | 7,552,000 | 327.25 | 331.50 | 325.25 | 330.25 | 00:00:00 | | 2007-09-04 | 13,703,400 | 330.75 | 332.00 | 324.50 | 328.00 | 00:00:00 | | 2007-09-05 | 7,678,400 | 328.50 | 329.00 | 320.00 | 320.50 | 00:00:00 | | 2007-09-06 | 21,999,100 | 324.00 | 325.25 | 314.00 | 319.75 | 00:00:00 | | 2007-09-07 | 18,495,100 | 320.50 | 321.50 | 307.75 | 309.00 | 00:00:00 | | 2007-09-10 | 11,046,900 | 311.75 | 311.75 | 305.25 | 307.00 | 00:00:00 | | 2007-09-11 | 14,490,900 | 311.00 | 313.75 | 308.00 | 313.50 | 00:00:00 | | 2007-09-12 | 8,278,100 | 312.75 | 314.00 | 309.25 | 310.00 | 00:00:00 | | 2007-09-13 | 26,423,200 | 311.00 | 319.75 | 308.50 | 318.00 | 00:00:00 | | 2007-09-14 | 12,870,400 | 315.50 | 316.50 | 308.00 | 312.75 | 00:00:00 | | 2007-09-17 | 13,486,600 | 312.75 | 312.75 | 304.50 | 306.00 | 00:00:00 | | 2007-09-18 | 17,735,500 | 304.25 | 310.25 | 303.00 | 308.00 | 00:00:00 | | 2007-09-19 | 24,189,700 | 317.75 | 317.75 | 310.50 | 315.50 | 00:00:00 | | 2007-09-20 | 21,391,600 | 315.25 | 317.25 | 311.00 | 314.50 | 00:00:00 | | 2007-09-21 | 23,623,800 | 312.25 | 321.50 | 312.25 | 320.25 | 00:00:00 | | 2007-09-24 | 16,924,800 | 319.25 | 324.25 | 316.50 | 321.25 | 00:00:00 | | 2007-09-25 | 25,593,300 | 321.00 | 321.50 | 315.00 | 316.00 | 00:00:00 | | 2007-09-26 | 29,861,000 | 319.00 | 322.75 | 316.00 | 320.25 | 00:00:00 | | 2007-09-27 | 43,892,400 | 332.00 | 334.00 | 309.00 | 310.75 | 00:00:00 | | 2007-09-28 | 59,841,400 | 312.50 | 312.50 | 288.50 | 302.00 | 00:00:00 | | 2007-10-01 | 15,214,400 | 301.00 | 304.50 | 299.75 | 303.50 | 00:00:00 | | 2007-10-02 | 24,568,400 | 305.00 | 307.00 | 298.50 | 302.50 | 00:00:00 | | 2007-10-03 | 21,872,900 | 304.75 | 308.00 | 302.50 | 303.75 | 00:00:00 | | 2007-10-04 | 20,046,000 | 304.00 | 312.75 | 303.25 | 311.25 | 00:00:00 | | 2007-10-05 | 8,924,400 | 313.00 | 313.75 | 309.75 | 311.25 | 00:00:00 | | 2007-10-08 | 8,020,700 | 311.00 | 315.00 | 311.00 | 312.00 | 00:00:00 | | 2007-10-09 | 18,480,400 | 312.25 | 320.75 | 312.00 | 319.00 | 00:00:00 | | 2007-10-10 | 24,133,400 | 319.00 | 322.25 | 316.75 | 322.25 | 00:00:00 | | 2007-10-11 | 23,349,100 | 324.00 | 329.00 | 321.50 | 326.50 | 00:00:00 | | 2007-10-12 | 13,389,100 | 325.50 | 326.75 | 324.00 | 326.75 | 00:00:00 | | 2007-10-15 | 11,990,100 | 325.75 | 328.00 | 320.75 | 321.25 | 00:00:00 | | 2007-10-16 | 22,081,400 | 321.75 | 322.50 | 317.50 | 320.00 | 00:00:00 | | 2007-10-17 | 18,856,900 | 321.25 | 330.00 | 320.00 | 328.25 | 00:00:00 | | 2007-10-18 | 18,201,600 | 329.50 | 330.50 | 320.50 | 324.50 | 00:00:00 | | 2007-10-19 | 6,928,300 | 324.50 | 326.25 | 320.25 | 321.50 | 00:00:00 | | 2007-10-22 | 13,342,000 | 318.50 | 320.75 | 314.25 | 318.50 | 00:00:00 | | 2007-10-23 | 13,729,700 | 322.50 | 324.50 | 320.00 | 323.00 | 00:00:00 | | 2007-10-24 | 12,443,900 | 324.50 | 325.50 | 321.25 | 322.50 | 00:00:00 | | 2007-10-25 | 15,264,500 | 326.00 | 331.25 | 323.25 | 330.25 | 00:00:00 | | 2007-10-26 | 14,279,000 | 332.00 | 332.00 | 327.50 | 329.75 | 00:00:00 | | 2007-10-29 | 15,556,800 | 333.75 | 341.75 | 332.50 | 341.75 | 00:00:00 | | 2007-10-30 | 9,428,000 | 339.50 | 344.50 | 339.00 | 341.25 | 00:00:00 | | 2007-10-31 | 11,650,100 | 342.00 | 348.00 | 341.25 | 346.00 | 00:00:00 | | 2007-11-01 | 6,864,600 | 347.00 | 347.75 | 337.00 | 337.50 | 00:00:00 | | 2007-11-02 | 9,854,200 | 335.00 | 337.50 | 330.00 | 331.50 | 00:00:00 | | 2007-11-05 | 6,607,100 | 329.75 | 330.00 | 324.00 | 326.50 | 00:00:00 | | 2007-11-06 | 5,664,600 | 330.00 | 330.50 | 321.75 | 322.75 | 00:00:00 | | 2007-11-07 | 6,057,000 | 325.50 | 326.00 | 318.00 | 318.00 | 00:00:00 | | 2007-11-08 | 9,207,000 | 316.00 | 324.25 | 312.00 | 322.00 | 00:00:00 | | 2007-11-09 | 9,725,500 | 325.00 | 325.25 | 312.75 | 313.25 | 00:00:00 | | 2007-11-12 | 7,505,500 | 311.00 | 317.00 | 311.00 | 316.50 | 00:00:00 | | 2007-11-13 | 7,165,100 | 313.25 | 317.25 | 312.00 | 316.00 | 00:00:00 | | 2007-11-14 | 11,117,300 | 320.00 | 321.50 | 310.50 | 312.00 | 00:00:00 | | 2007-11-15 | 16,556,900 | 312.75 | 313.00 | 298.25 | 301.25 | 00:00:00 | | 2007-11-16 | 23,263,300 | 300.00 | 302.00 | 284.75 | 287.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
