|
 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 | | 2008-05-12 | 6,529,700 | 356.00 | 366.50 | 352.25 | 354.50 | 00:00:00 | | 2008-05-13 | 15,451,900 | 357.00 | 358.50 | 340.00 | 342.25 | 00:00:00 | | 2008-05-14 | 16,333,300 | 346.00 | 360.50 | 342.00 | 358.00 | 00:00:00 | | 2008-05-15 | 9,134,300 | 358.00 | 358.00 | 352.00 | 356.25 | 00:00:00 | | 2008-05-16 | 10,271,300 | 360.50 | 369.25 | 358.00 | 367.25 | 00:00:00 | | 2008-05-19 | 9,431,100 | 367.75 | 380.00 | 364.75 | 377.50 | 00:00:00 | | 2008-05-20 | 9,835,700 | 374.75 | 377.00 | 362.75 | 362.75 | 00:00:00 | | 2008-05-21 | 9,792,500 | 364.50 | 368.00 | 358.50 | 360.00 | 00:00:00 | | 2008-05-22 | 7,939,500 | 358.00 | 363.00 | 355.50 | 360.75 | 00:00:00 | | 2008-05-23 | 8,663,600 | 360.75 | 364.75 | 358.25 | 361.75 | 00:00:00 | | 2008-05-27 | 11,628,700 | 363.75 | 376.00 | 362.25 | 373.25 | 00:00:00 | | 2008-05-28 | 13,678,900 | 375.00 | 382.25 | 374.50 | 379.25 | 00:00:00 | | 2008-05-29 | 13,036,600 | 379.00 | 380.00 | 368.75 | 371.50 | 00:00:00 | | 2008-05-30 | 11,522,400 | 372.25 | 378.00 | 368.25 | 375.00 | 00:00:00 | | 2008-06-02 | 12,674,100 | 373.50 | 386.75 | 369.75 | 384.00 | 00:00:00 | | 2008-06-03 | 9,160,600 | 381.75 | 386.75 | 380.00 | 385.00 | 00:00:00 | | 2008-06-04 | 13,446,300 | 389.50 | 396.00 | 382.50 | 393.75 | 00:00:00 | | 2008-06-05 | 9,975,400 | 393.25 | 396.25 | 382.25 | 392.50 | 00:00:00 | | 2008-06-06 | 13,895,900 | 392.50 | 394.00 | 375.75 | 378.00 | 00:00:00 | | 2008-06-09 | 11,641,790 | 415.20 | 417.97 | 406.92 | 409.13 | 00:00:00 | | 2008-06-10 | 12,224,900 | 368.25 | 379.25 | 363.75 | 375.50 | 00:00:00 | | 2008-06-11 | 10,752,200 | 375.00 | 378.00 | 361.50 | 362.50 | 00:00:00 | | 2008-06-12 | 8,281,700 | 361.50 | 369.25 | 357.50 | 367.25 | 00:00:00 | | 2008-06-13 | 9,206,200 | 363.75 | 372.00 | 360.25 | 369.25 | 00:00:00 | | 2008-06-16 | 6,344,900 | 369.50 | 370.75 | 359.25 | 359.50 | 00:00:00 | | 2008-06-17 | 7,461,500 | 362.00 | 369.00 | 359.75 | 364.50 | 00:00:00 | | 2008-06-18 | 11,123,400 | 361.75 | 370.00 | 359.50 | 367.75 | 00:00:00 | | 2008-06-19 | 8,382,200 | 364.00 | 366.50 | 360.50 | 360.50 | 00:00:00 | | 2008-06-20 | 11,242,900 | 360.50 | 368.00 | 357.25 | 358.25 | 00:00:00 | | 2008-06-23 | 8,628,300 | 357.25 | 371.25 | 357.25 | 369.50 | 00:00:00 | | 2008-06-24 | 12,149,100 | 368.25 | 374.25 | 363.50 | 371.00 | 00:00:00 | | 2008-06-25 | 7,484,500 | 367.50 | 375.25 | 365.00 | 374.25 | 00:00:00 | | 2008-06-26 | 14,191,600 | 370.25 | 371.75 | 368.50 | 370.00 | 00:00:00 | | 2008-06-27 | 18,818,600 | 366.25 | 373.75 | 365.75 | 373.00 | 00:00:00 | | 2008-06-30 | 9,719,900 | 372.75 | 380.75 | 369.25 | 379.50 | 00:00:00 | | 2008-07-01 | 23,974,100 | 376.00 | 379.00 | 359.00 | 360.50 | 00:00:00 | | 2008-07-02 | 26,549,200 | 361.75 | 362.00 | 338.50 | 338.50 | 00:00:00 | | 2008-07-03 | 18,800,600 | 335.00 | 351.75 | 332.75 | 350.00 | 00:00:00 | | 2008-07-04 | 10,166,400 | 351.25 | 351.25 | 336.75 | 338.75 | 00:00:00 | | 2008-07-07 | 10,245,900 | 343.25 | 350.50 | 340.50 | 348.50 | 00:00:00 | | 2008-07-08 | 11,552,300 | 340.75 | 350.25 | 339.00 | 346.75 | 00:00:00 | | 2008-07-09 | 10,144,400 | 353.00 | 357.25 | 348.00 | 355.50 | 00:00:00 | | 2008-07-10 | 10,515,200 | 349.75 | 354.75 | 347.75 | 352.50 | 00:00:00 | | 2008-07-11 | 10,153,900 | 352.50 | 360.00 | 340.25 | 340.25 | 00:00:00 | | 2008-07-14 | 7,694,900 | 347.00 | 353.75 | 339.25 | 341.00 | 00:00:00 | | 2008-07-15 | 14,229,100 | 339.25 | 349.50 | 332.00 | 345.75 | 00:00:00 | | 2008-07-16 | 12,327,200 | 346.25 | 351.00 | 336.50 | 342.50 | 00:00:00 | | 2008-07-17 | 14,246,700 | 347.50 | 359.75 | 345.25 | 357.25 | 00:00:00 | | 2008-07-18 | 13,165,500 | 354.75 | 364.50 | 350.50 | 360.00 | 00:00:00 | | 2008-07-21 | 8,327,200 | 358.50 | 364.25 | 351.50 | 362.75 | 00:00:00 | | 2008-07-22 | 9,821,400 | 357.25 | 370.50 | 352.00 | 368.25 | 00:00:00 | | 2008-07-23 | 14,111,500 | 375.75 | 379.75 | 370.00 | 371.25 | 00:00:00 | | 2008-07-24 | 13,695,600 | 376.50 | 378.00 | 350.50 | 355.00 | 00:00:00 | | 2008-07-25 | 15,699,100 | 354.50 | 354.50 | 337.75 | 345.00 | 00:00:00 | | 2008-07-28 | 11,739,600 | 345.75 | 350.00 | 337.00 | 342.25 | 00:00:00 | | 2008-07-29 | 12,410,000 | 339.50 | 368.25 | 335.00 | 363.75 | 00:00:00 | | 2008-07-30 | 12,425,900 | 367.00 | 375.00 | 366.50 | 370.00 | 00:00:00 | | 2008-07-31 | 11,163,100 | 370.00 | 371.75 | 362.00 | 366.00 | 00:00:00 | | 2008-08-01 | 5,714,700 | 364.00 | 370.00 | 361.00 | 363.50 | 00:00:00 | | 2008-08-04 | 11,595,300 | 365.25 | 365.25 | 353.00 | 360.75 | 00:00:00 | | 2008-08-05 | 7,682,500 | 362.00 | 376.50 | 361.00 | 376.50 | 00:00:00 | | 2008-08-06 | 9,898,200 | 375.75 | 385.00 | 370.75 | 375.25 | 00:00:00 | | 2008-08-07 | 8,140,200 | 374.50 | 374.50 | 367.25 | 367.75 | 00:00:00 | | 2008-08-08 | 9,485,400 | 365.00 | 378.50 | 363.00 | 376.75 | 00:00:00 | | 2008-08-11 | 10,635,800 | 379.25 | 387.50 | 373.75 | 386.25 | 00:00:00 | | 2008-08-12 | 11,201,500 | 387.25 | 393.25 | 378.75 | 383.25 | 00:00:00 | | 2008-08-13 | 10,001,400 | 381.50 | 381.50 | 364.00 | 364.25 | 00:00:00 | | 2008-08-14 | 7,467,800 | 367.75 | 379.50 | 365.00 | 371.00 | 00:00:00 | | 2008-08-15 | 5,777,800 | 374.00 | 378.50 | 368.75 | 373.75 | 00:00:00 | | 2008-08-18 | 5,364,100 | 370.50 | 374.50 | 366.50 | 366.50 | 00:00:00 | | 2008-08-19 | 8,861,000 | 361.25 | 361.75 | 351.75 | 351.75 | 00:00:00 | | 2008-08-20 | 8,262,700 | 353.00 | 357.00 | 350.00 | 354.25 | 00:00:00 | | 2008-08-21 | 5,460,400 | 350.50 | 357.25 | 348.00 | 353.00 | 00:00:00 | | 2008-08-22 | 6,106,900 | 355.75 | 364.00 | 352.25 | 363.25 | 00:00:00 | | 2008-08-26 | 8,381,800 | 357.75 | 362.00 | 351.75 | 357.25 | 00:00:00 | | 2008-08-27 | 9,562,900 | 357.75 | 360.50 | 352.00 | 356.75 | 00:00:00 | | 2008-08-28 | 5,316,200 | 356.25 | 361.50 | 352.25 | 358.75 | 00:00:00 | | 2008-08-29 | 9,409,600 | 360.75 | 369.75 | 359.00 | 366.50 | 00:00:00 | | 2008-09-01 | 6,765,000 | 362.50 | 374.75 | 359.50 | 372.50 | 00:00:00 | | 2008-09-02 | 8,147,700 | 374.00 | 380.75 | 370.00 | 373.50 | 00:00:00 | | 2008-09-03 | 10,097,700 | 371.25 | 372.75 | 362.50 | 363.50 | 00:00:00 | | 2008-09-04 | 4,769,600 | 362.75 | 366.50 | 350.50 | 350.75 | 00:00:00 | | 2008-09-05 | 7,446,400 | 348.50 | 352.00 | 343.00 | 347.00 | 00:00:00 | | 2008-09-08 | 2,761,800 | 356.75 | 359.75 | 347.75 | 355.50 | 00:00:00 | | 2008-09-09 | 7,952,200 | 357.00 | 367.75 | 352.75 | 354.75 | 00:00:00 | | 2008-09-10 | 10,494,900 | 354.25 | 354.25 | 342.25 | 343.50 | 00:00:00 | | 2008-09-11 | 10,125,200 | 344.00 | 352.50 | 340.75 | 349.00 | 00:00:00 | | 2008-09-12 | 9,104,300 | 353.25 | 355.75 | 347.00 | 352.00 | 00:00:00 | | 2008-09-15 | 15,528,800 | 348.50 | 353.00 | 338.50 | 344.75 | 00:00:00 | | 2008-09-16 | 20,669,600 | 348.00 | 352.50 | 327.50 | 338.25 | 00:00:00 | | 2008-09-17 | 15,794,300 | 339.50 | 347.50 | 325.75 | 328.00 | 00:00:00 | | 2008-09-18 | 11,634,200 | 333.00 | 343.00 | 326.75 | 334.75 | 00:00:00 | | 2008-09-19 | 8,996,600 | 350.00 | 357.25 | 335.00 | 347.00 | 00:00:00 | | 2008-09-22 | 8,662,800 | 331.00 | 341.00 | 330.25 | 330.25 | 00:00:00 | | 2008-09-23 | 14,658,100 | 325.00 | 334.25 | 303.75 | 330.50 | 00:00:00 | | 2008-09-24 | 11,632,800 | 332.00 | 334.50 | 326.75 | 331.25 | 00:00:00 | | 2008-09-25 | 13,924,000 | 334.00 | 335.25 | 326.75 | 328.75 | 00:00:00 | | 2008-09-26 | 13,777,200 | 327.50 | 332.25 | 321.00 | 331.75 | 00:00:00 | | 2008-09-29 | 13,387,200 | 331.50 | 346.00 | 329.25 | 331.25 | 00:00:00 | | 2008-09-30 | 13,363,500 | 326.50 | 347.25 | 326.50 | 344.00 | 00:00:00 | | 2008-10-01 | 8,912,300 | 349.25 | 354.75 | 339.75 | 354.25 | 00:00:00 | | 2008-10-02 | 9,712,500 | 353.75 | 365.50 | 351.00 | 351.50 | 00:00:00 | | 2008-10-03 | 8,065,800 | 353.75 | 354.00 | 333.25 | 339.25 | 00:00:00 | | 2008-10-06 | 6,000,100 | 314.00 | 327.00 | 310.25 | 311.25 | 00:00:00 | | 2008-10-07 | 12,479,100 | 314.00 | 319.50 | 303.75 | 311.25 | 00:00:00 | | 2008-10-08 | 13,084,200 | 300.00 | 313.25 | 286.00 | 287.25 | 00:00:00 | | 2008-10-09 | 10,387,900 | 289.00 | 302.00 | 285.50 | 294.00 | 00:00:00 | | 2008-10-10 | 9,764,900 | 266.00 | 285.00 | 256.75 | 263.00 | 00:00:00 | | 2008-10-13 | 9,885,100 | 270.75 | 289.00 | 262.75 | 286.25 | 00:00:00 | | 2008-10-14 | 10,297,500 | 297.00 | 309.00 | 294.25 | 305.50 | 00:00:00 | | 2008-10-15 | 10,759,700 | 306.50 | 310.50 | 287.00 | 289.75 | 00:00:00 | | 2008-10-16 | 12,900,900 | 270.00 | 286.50 | 258.25 | 265.75 | 00:00:00 | | 2008-10-17 | 11,165,400 | 278.00 | 278.00 | 259.25 | 270.00 | 00:00:00 | | 2008-10-20 | 12,473,000 | 274.50 | 279.75 | 263.00 | 279.75 | 00:00:00 | | 2008-10-21 | 11,656,400 | 284.75 | 287.25 | 277.25 | 284.00 | 00:00:00 | | 2008-10-22 | 10,042,400 | 274.50 | 290.00 | 274.50 | 287.50 | 00:00:00 | | 2008-10-23 | 9,929,900 | 287.00 | 292.50 | 274.00 | 281.50 | 00:00:00 | | 2008-10-24 | 16,980,800 | 271.00 | 273.25 | 247.25 | 255.50 | 00:00:00 | | 2008-10-27 | 13,052,600 | 244.25 | 250.00 | 238.50 | 245.00 | 00:00:00 | | 2008-10-28 | 11,377,200 | 250.75 | 264.50 | 242.00 | 259.50 | 00:00:00 | | 2008-10-29 | 12,006,800 | 271.75 | 279.75 | 262.00 | 279.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
