|
 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 | | 2007-11-16 | 23,263,300 | 300.00 | 302.00 | 284.75 | 287.50 | 00:00:00 | | 2007-11-19 | 11,212,000 | 289.25 | 294.75 | 277.25 | 278.00 | 00:00:00 | | 2007-11-20 | 12,800,200 | 281.00 | 285.00 | 273.00 | 280.25 | 00:00:00 | | 2007-11-21 | 12,270,500 | 278.00 | 278.75 | 272.25 | 277.75 | 00:00:00 | | 2007-11-22 | 7,581,400 | 278.50 | 287.25 | 277.00 | 286.75 | 00:00:00 | | 2007-11-23 | 9,429,500 | 287.50 | 298.00 | 286.25 | 298.00 | 00:00:00 | | 2007-11-26 | 9,149,400 | 300.50 | 305.00 | 295.25 | 297.50 | 00:00:00 | | 2007-11-27 | 16,176,400 | 294.25 | 297.50 | 275.00 | 289.25 | 00:00:00 | | 2007-11-28 | 22,876,100 | 306.00 | 318.25 | 303.00 | 316.25 | 00:00:00 | | 2007-11-29 | 9,387,900 | 320.75 | 321.50 | 313.00 | 315.50 | 00:00:00 | | 2007-11-30 | 12,938,500 | 316.00 | 320.00 | 314.75 | 318.75 | 00:00:00 | | 2007-12-03 | 9,624,900 | 318.75 | 323.25 | 317.25 | 322.00 | 00:00:00 | | 2007-12-04 | 11,750,800 | 322.75 | 324.00 | 315.50 | 317.75 | 00:00:00 | | 2007-12-05 | 10,614,900 | 321.75 | 326.50 | 316.25 | 318.00 | 00:00:00 | | 2007-12-06 | 8,752,300 | 321.50 | 322.25 | 309.50 | 312.25 | 00:00:00 | | 2007-12-07 | 6,787,800 | 316.00 | 318.00 | 312.25 | 315.75 | 00:00:00 | | 2007-12-10 | 10,385,200 | 315.50 | 328.25 | 313.25 | 326.25 | 00:00:00 | | 2007-12-11 | 9,859,000 | 326.75 | 329.00 | 319.75 | 320.75 | 00:00:00 | | 2007-12-12 | 16,131,600 | 319.00 | 324.50 | 313.75 | 322.50 | 00:00:00 | | 2007-12-13 | 9,831,700 | 319.50 | 323.00 | 311.75 | 312.75 | 00:00:00 | | 2007-12-14 | 8,663,800 | 315.75 | 321.50 | 313.00 | 318.50 | 00:00:00 | | 2007-12-17 | 6,838,300 | 314.50 | 315.25 | 309.50 | 312.00 | 00:00:00 | | 2007-12-18 | 9,184,400 | 312.00 | 320.00 | 312.00 | 312.50 | 00:00:00 | | 2007-12-19 | 16,327,100 | 312.00 | 316.25 | 306.50 | 313.00 | 00:00:00 | | 2007-12-20 | 14,709,400 | 314.75 | 324.00 | 311.75 | 322.75 | 00:00:00 | | 2007-12-21 | 11,295,300 | 328.00 | 328.75 | 322.25 | 322.25 | 00:00:00 | | 2007-12-24 | 2,219,700 | 325.00 | 325.00 | 316.75 | 318.00 | 00:00:00 | | 2007-12-27 | 5,753,200 | 320.00 | 324.00 | 313.25 | 313.75 | 00:00:00 | | 2007-12-28 | 6,313,900 | 312.50 | 313.25 | 310.00 | 312.00 | 00:00:00 | | 2007-12-31 | 3,223,400 | 306.00 | 310.00 | 306.00 | 308.50 | 00:00:00 | | 2008-01-02 | 7,289,400 | 306.50 | 315.00 | 306.50 | 312.00 | 00:00:00 | | 2008-01-03 | 11,773,400 | 310.00 | 312.75 | 306.75 | 308.75 | 00:00:00 | | 2008-01-04 | 13,776,800 | 308.00 | 312.25 | 303.75 | 306.50 | 00:00:00 | | 2008-01-07 | 10,634,900 | 307.00 | 307.00 | 298.25 | 302.00 | 00:00:00 | | 2008-01-08 | 12,971,700 | 304.75 | 309.25 | 303.50 | 306.75 | 00:00:00 | | 2008-01-09 | 23,364,200 | 306.00 | 311.00 | 303.25 | 305.25 | 00:00:00 | | 2008-01-10 | 21,008,700 | 305.75 | 307.00 | 291.75 | 293.75 | 00:00:00 | | 2008-01-11 | 17,297,200 | 295.00 | 299.25 | 288.00 | 295.50 | 00:00:00 | | 2008-01-14 | 16,425,000 | 296.00 | 305.25 | 294.25 | 301.00 | 00:00:00 | | 2008-01-15 | 39,815,400 | 301.50 | 306.50 | 297.75 | 299.00 | 00:00:00 | | 2008-01-16 | 24,621,100 | 299.50 | 310.75 | 296.25 | 308.00 | 00:00:00 | | 2008-01-17 | 17,702,900 | 309.00 | 315.75 | 308.50 | 312.75 | 00:00:00 | | 2008-01-18 | 18,360,000 | 310.25 | 324.50 | 310.25 | 316.25 | 00:00:00 | | 2008-01-21 | 12,378,000 | 307.75 | 316.25 | 298.75 | 303.50 | 00:00:00 | | 2008-01-22 | 22,179,500 | 296.25 | 314.00 | 288.00 | 311.50 | 00:00:00 | | 2008-01-23 | 49,305,700 | 317.75 | 317.75 | 299.25 | 305.50 | 00:00:00 | | 2008-01-24 | 38,661,400 | 312.75 | 333.25 | 312.00 | 331.00 | 00:00:00 | | 2008-01-25 | 12,785,200 | 334.25 | 335.25 | 319.50 | 320.75 | 00:00:00 | | 2008-01-28 | 11,664,000 | 315.00 | 324.00 | 312.00 | 322.50 | 00:00:00 | | 2008-01-29 | 11,329,800 | 327.00 | 327.00 | 316.25 | 324.25 | 00:00:00 | | 2008-01-30 | 9,067,600 | 321.25 | 321.25 | 312.50 | 314.00 | 00:00:00 | | 2008-01-31 | 13,152,500 | 315.00 | 318.25 | 302.25 | 316.00 | 00:00:00 | | 2008-02-01 | 15,949,000 | 320.50 | 329.50 | 313.25 | 329.50 | 00:00:00 | | 2008-02-04 | 9,824,800 | 333.50 | 337.00 | 322.75 | 326.25 | 00:00:00 | | 2008-02-05 | 12,039,100 | 326.00 | 326.00 | 309.50 | 311.50 | 00:00:00 | | 2008-02-06 | 11,385,300 | 308.00 | 318.00 | 307.00 | 316.75 | 00:00:00 | | 2008-02-07 | 12,099,900 | 316.75 | 316.75 | 306.50 | 313.75 | 00:00:00 | | 2008-02-08 | 24,315,500 | 319.25 | 329.75 | 319.25 | 326.50 | 00:00:00 | | 2008-02-11 | 14,159,600 | 325.25 | 334.00 | 322.00 | 330.50 | 00:00:00 | | 2008-02-12 | 39,069,600 | 333.75 | 334.50 | 326.75 | 332.75 | 00:00:00 | | 2008-02-13 | 35,765,200 | 330.00 | 332.75 | 324.25 | 326.75 | 00:00:00 | | 2008-02-14 | 11,505,600 | 329.00 | 333.25 | 326.00 | 328.75 | 00:00:00 | | 2008-02-15 | 12,799,200 | 328.75 | 329.25 | 317.50 | 322.00 | 00:00:00 | | 2008-02-18 | 6,901,800 | 324.00 | 328.00 | 324.00 | 327.50 | 00:00:00 | | 2008-02-19 | 6,986,700 | 325.00 | 334.75 | 323.25 | 332.00 | 00:00:00 | | 2008-02-20 | 14,307,400 | 330.00 | 338.25 | 325.25 | 337.75 | 00:00:00 | | 2008-02-21 | 39,447,500 | 339.00 | 342.50 | 333.00 | 334.00 | 00:00:00 | | 2008-02-22 | 25,188,700 | 332.00 | 333.25 | 323.50 | 324.50 | 00:00:00 | | 2008-02-25 | 11,092,900 | 326.00 | 336.75 | 325.75 | 335.25 | 00:00:00 | | 2008-02-26 | 11,574,700 | 337.00 | 341.75 | 330.75 | 332.00 | 00:00:00 | | 2008-02-27 | 10,728,400 | 334.75 | 337.75 | 330.25 | 335.25 | 00:00:00 | | 2008-02-28 | 7,890,400 | 334.50 | 335.75 | 327.50 | 328.00 | 00:00:00 | | 2008-02-29 | 13,790,800 | 328.00 | 329.75 | 322.75 | 326.50 | 00:00:00 | | 2008-03-03 | 14,628,100 | 321.50 | 335.00 | 321.50 | 332.25 | 00:00:00 | | 2008-03-04 | 18,769,400 | 331.50 | 341.00 | 331.25 | 339.75 | 00:00:00 | | 2008-03-05 | 16,874,000 | 343.00 | 350.50 | 339.00 | 349.25 | 00:00:00 | | 2008-03-06 | 15,342,500 | 349.00 | 349.00 | 331.50 | 332.75 | 00:00:00 | | 2008-03-07 | 13,519,500 | 329.25 | 340.25 | 326.25 | 335.50 | 00:00:00 | | 2008-03-10 | 23,546,200 | 330.75 | 332.00 | 316.00 | 320.00 | 00:00:00 | | 2008-03-11 | 13,905,200 | 320.00 | 324.50 | 315.25 | 317.50 | 00:00:00 | | 2008-03-12 | 12,910,800 | 326.00 | 326.00 | 313.50 | 315.00 | 00:00:00 | | 2008-03-13 | 15,191,200 | 311.00 | 315.50 | 307.25 | 315.00 | 00:00:00 | | 2008-03-14 | 19,901,500 | 314.50 | 316.75 | 305.00 | 306.50 | 00:00:00 | | 2008-03-17 | 15,493,629 | 330.95 | 342.83 | 329.29 | 341.45 | 00:00:00 | | 2008-03-18 | 14,272,300 | 312.25 | 323.25 | 309.00 | 321.75 | 00:00:00 | | 2008-03-19 | 18,005,100 | 325.00 | 326.50 | 311.75 | 312.75 | 00:00:00 | | 2008-03-20 | 15,321,600 | 308.75 | 311.50 | 306.25 | 309.25 | 00:00:00 | | 2008-03-25 | 24,371,300 | 318.25 | 318.75 | 309.75 | 312.75 | 00:00:00 | | 2008-03-26 | 15,752,700 | 311.25 | 312.00 | 307.25 | 310.50 | 00:00:00 | | 2008-03-27 | 30,131,500 | 321.50 | 324.50 | 317.25 | 321.50 | 00:00:00 | | 2008-03-28 | 18,053,700 | 322.00 | 327.25 | 319.25 | 325.00 | 00:00:00 | | 2008-03-31 | 19,542,800 | 321.75 | 327.25 | 317.00 | 322.25 | 00:00:00 | | 2008-04-01 | 21,929,000 | 321.75 | 337.50 | 321.00 | 335.00 | 00:00:00 | | 2008-04-02 | 21,569,700 | 335.25 | 337.25 | 329.25 | 335.00 | 00:00:00 | | 2008-04-03 | 10,940,100 | 337.00 | 339.00 | 328.50 | 330.00 | 00:00:00 | | 2008-04-04 | 10,810,900 | 330.25 | 334.00 | 325.25 | 330.00 | 00:00:00 | | 2008-04-07 | 6,830,200 | 333.00 | 333.50 | 329.75 | 331.50 | 00:00:00 | | 2008-04-08 | 10,442,300 | 330.00 | 331.00 | 326.75 | 329.50 | 00:00:00 | | 2008-04-09 | 7,196,000 | 328.50 | 332.25 | 326.50 | 327.50 | 00:00:00 | | 2008-04-10 | 10,321,200 | 327.50 | 332.50 | 320.25 | 326.50 | 00:00:00 | | 2008-04-11 | 9,749,700 | 330.50 | 330.50 | 322.75 | 328.50 | 00:00:00 | | 2008-04-14 | 6,702,100 | 324.25 | 330.00 | 324.25 | 328.25 | 00:00:00 | | 2008-04-15 | 8,039,600 | 329.25 | 333.00 | 324.25 | 331.00 | 00:00:00 | | 2008-04-16 | 7,850,700 | 333.25 | 336.50 | 330.75 | 336.50 | 00:00:00 | | 2008-04-17 | 15,687,000 | 337.00 | 346.75 | 337.00 | 340.00 | 00:00:00 | | 2008-04-18 | 8,407,100 | 340.00 | 346.75 | 339.00 | 344.25 | 00:00:00 | | 2008-04-21 | 7,154,300 | 344.00 | 346.75 | 339.50 | 342.25 | 00:00:00 | | 2008-04-22 | 7,606,500 | 339.75 | 344.00 | 337.00 | 338.25 | 00:00:00 | | 2008-04-23 | 8,495,300 | 340.00 | 341.00 | 333.50 | 340.00 | 00:00:00 | | 2008-04-24 | 7,237,500 | 340.00 | 341.25 | 333.00 | 337.75 | 00:00:00 | | 2008-04-25 | 9,100,200 | 341.25 | 345.50 | 338.25 | 344.00 | 00:00:00 | | 2008-04-28 | 5,152,000 | 344.00 | 347.25 | 339.50 | 341.75 | 00:00:00 | | 2008-04-29 | 3,903,700 | 342.00 | 342.00 | 336.50 | 340.25 | 00:00:00 | | 2008-04-30 | 5,564,100 | 339.25 | 343.25 | 335.50 | 341.00 | 00:00:00 | | 2008-05-01 | 2,317,600 | 342.75 | 342.75 | 336.50 | 341.75 | 00:00:00 | | 2008-05-02 | 6,144,300 | 345.50 | 351.00 | 344.00 | 349.75 | 00:00:00 | | 2008-05-06 | 9,568,000 | 347.50 | 356.75 | 345.75 | 347.50 | 00:00:00 | | 2008-05-07 | 7,163,900 | 348.00 | 357.50 | 347.50 | 356.25 | 00:00:00 | | 2008-05-08 | 7,681,600 | 346.00 | 358.75 | 346.00 | 358.00 | 00:00:00 | | 2008-05-09 | 8,886,700 | 355.50 | 359.00 | 347.75 | 357.50 | 00:00:00 | | 2008-05-12 | 6,529,700 | 356.00 | 366.50 | 352.25 | 354.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
