|
 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 | | 2008-10-29 | 12,006,800 | 271.75 | 279.75 | 262.00 | 279.75 | 00:00:00 | | 2008-10-30 | 11,459,700 | 285.00 | 297.00 | 281.00 | 295.25 | 00:00:00 | | 2008-10-31 | 11,367,400 | 297.50 | 297.50 | 279.75 | 287.75 | 00:00:00 | | 2008-11-03 | 7,354,400 | 296.25 | 296.50 | 283.50 | 289.25 | 00:00:00 | | 2008-11-04 | 8,307,300 | 287.75 | 309.00 | 286.50 | 306.75 | 00:00:00 | | 2008-11-05 | 5,802,400 | 310.00 | 310.00 | 297.75 | 306.00 | 00:00:00 | | 2008-11-06 | 8,449,600 | 295.00 | 305.00 | 285.75 | 287.25 | 00:00:00 | | 2008-11-07 | 10,041,200 | 288.75 | 293.75 | 279.25 | 288.50 | 00:00:00 | | 2008-11-10 | 5,837,100 | 297.00 | 302.00 | 290.00 | 293.00 | 00:00:00 | | 2008-11-11 | 11,224,700 | 287.75 | 294.50 | 283.25 | 284.75 | 00:00:00 | | 2008-11-12 | 16,281,000 | 289.25 | 294.00 | 266.00 | 270.00 | 00:00:00 | | 2008-11-13 | 13,998,300 | 265.75 | 270.75 | 250.75 | 260.50 | 00:00:00 | | 2008-11-14 | 22,176,800 | 272.00 | 273.00 | 259.75 | 264.50 | 00:00:00 | | 2008-11-17 | 12,725,700 | 262.50 | 266.50 | 250.75 | 252.00 | 00:00:00 | | 2008-11-18 | 12,586,800 | 252.25 | 257.25 | 244.00 | 246.50 | 00:00:00 | | 2008-11-19 | 18,421,000 | 248.75 | 252.25 | 242.25 | 244.50 | 00:00:00 | | 2008-11-20 | 24,017,100 | 237.50 | 253.00 | 237.50 | 244.00 | 00:00:00 | | 2008-11-21 | 21,642,700 | 245.25 | 255.75 | 235.50 | 237.50 | 00:00:00 | | 2008-11-24 | 20,831,600 | 245.00 | 254.00 | 240.00 | 251.50 | 00:00:00 | | 2008-11-25 | 17,221,300 | 249.75 | 262.50 | 237.25 | 257.50 | 00:00:00 | | 2008-11-26 | 21,870,100 | 274.75 | 288.50 | 267.25 | 281.50 | 00:00:00 | | 2008-11-27 | 9,440,200 | 281.75 | 294.25 | 277.50 | 291.50 | 00:00:00 | | 2008-11-28 | 8,603,400 | 290.25 | 306.25 | 287.50 | 306.25 | 00:00:00 | | 2008-12-01 | 8,804,800 | 304.75 | 304.75 | 284.00 | 286.00 | 00:00:00 | | 2008-12-02 | 13,851,900 | 280.00 | 304.50 | 280.00 | 303.75 | 00:00:00 | | 2008-12-03 | 16,628,000 | 304.50 | 304.50 | 288.25 | 302.00 | 00:00:00 | | 2008-12-04 | 12,958,000 | 303.25 | 318.50 | 295.00 | 310.50 | 00:00:00 | | 2008-12-05 | 10,438,200 | 308.75 | 310.25 | 289.75 | 292.25 | 00:00:00 | | 2008-12-08 | 8,043,400 | 304.75 | 319.75 | 304.75 | 317.50 | 00:00:00 | | 2008-12-09 | 11,091,000 | 319.25 | 334.50 | 311.75 | 329.50 | 00:00:00 | | 2008-12-10 | 13,727,900 | 331.00 | 331.25 | 320.75 | 323.00 | 00:00:00 | | 2008-12-11 | 7,349,500 | 322.75 | 328.50 | 318.25 | 323.75 | 00:00:00 | | 2008-12-12 | 6,941,100 | 312.25 | 327.25 | 308.75 | 326.00 | 00:00:00 | | 2008-12-15 | 10,561,700 | 327.75 | 331.50 | 324.50 | 329.50 | 00:00:00 | | 2008-12-16 | 19,623,700 | 327.25 | 340.00 | 327.25 | 336.75 | 00:00:00 | | 2008-12-17 | 14,737,500 | 337.75 | 349.50 | 331.25 | 339.00 | 00:00:00 | | 2008-12-18 | 6,821,100 | 341.75 | 348.25 | 339.25 | 346.00 | 00:00:00 | | 2008-12-19 | 13,975,400 | 340.00 | 340.25 | 323.75 | 332.00 | 00:00:00 | | 2008-12-22 | 6,665,100 | 328.00 | 334.25 | 319.50 | 323.50 | 00:00:00 | | 2008-12-23 | 6,165,000 | 321.25 | 336.75 | 320.50 | 334.75 | 00:00:00 | | 2008-12-24 | 780,600 | 331.25 | 331.25 | 323.75 | 326.50 | 00:00:00 | | 2008-12-29 | 3,699,700 | 330.00 | 331.50 | 327.00 | 331.50 | 00:00:00 | | 2008-12-30 | 3,497,200 | 334.75 | 339.50 | 330.25 | 336.25 | 00:00:00 | | 2008-12-31 | 1,318,000 | 339.75 | 344.75 | 331.25 | 344.00 | 00:00:00 | | 2009-01-02 | 2,107,900 | 343.25 | 352.75 | 343.25 | 352.75 | 00:00:00 | | 2009-01-05 | 5,903,200 | 359.75 | 365.00 | 355.50 | 362.00 | 00:00:00 | | 2009-01-06 | 8,417,700 | 364.25 | 365.00 | 350.25 | 354.25 | 00:00:00 | | 2009-01-07 | 12,078,900 | 356.00 | 356.25 | 330.00 | 337.25 | 00:00:00 | | 2009-01-08 | 6,512,600 | 337.75 | 337.75 | 328.50 | 333.50 | 00:00:00 | | 2009-01-09 | 8,306,000 | 335.00 | 341.25 | 327.75 | 329.50 | 00:00:00 | | 2009-01-12 | 7,075,100 | 330.00 | 332.25 | 322.75 | 328.75 | 00:00:00 | | 2009-01-13 | 7,363,900 | 325.00 | 332.00 | 324.25 | 328.00 | 00:00:00 | | 2009-01-14 | 8,612,900 | 332.75 | 335.50 | 311.50 | 319.25 | 00:00:00 | | 2009-01-15 | 27,088,100 | 317.50 | 324.25 | 309.75 | 320.00 | 00:00:00 | | 2009-01-16 | 8,139,100 | 327.00 | 333.75 | 320.50 | 323.75 | 00:00:00 | | 2009-01-19 | 7,600,200 | 330.25 | 339.00 | 326.75 | 332.75 | 00:00:00 | | 2009-01-20 | 10,515,700 | 334.25 | 341.50 | 331.50 | 338.75 | 00:00:00 | | 2009-01-21 | 10,366,200 | 332.50 | 341.25 | 325.25 | 336.50 | 00:00:00 | | 2009-01-22 | 7,003,000 | 341.75 | 347.50 | 334.00 | 336.50 | 00:00:00 | | 2009-01-23 | 6,357,300 | 334.50 | 338.25 | 325.25 | 331.50 | 00:00:00 | | 2009-01-26 | 7,696,300 | 331.00 | 340.25 | 327.75 | 338.75 | 00:00:00 | | 2009-01-27 | 5,167,800 | 338.25 | 343.25 | 331.50 | 342.50 | 00:00:00 | | 2009-01-28 | 13,184,800 | 339.50 | 348.25 | 337.00 | 337.25 | 00:00:00 | | 2009-01-29 | 6,073,100 | 336.00 | 342.25 | 334.00 | 339.25 | 00:00:00 | | 2009-01-30 | 12,330,500 | 340.25 | 353.75 | 337.25 | 343.25 | 00:00:00 | | 2009-02-02 | 13,525,700 | 341.00 | 341.00 | 324.50 | 325.50 | 00:00:00 | | 2009-02-03 | 6,649,700 | 327.00 | 338.75 | 321.25 | 337.00 | 00:00:00 | | 2009-02-04 | 27,749,100 | 340.00 | 347.50 | 338.25 | 343.00 | 00:00:00 | | 2009-02-05 | 33,120,800 | 349.00 | 360.00 | 341.00 | 357.25 | 00:00:00 | | 2009-02-06 | 16,107,400 | 361.00 | 361.00 | 345.50 | 355.50 | 00:00:00 | | 2009-02-09 | 8,590,000 | 356.00 | 362.00 | 351.25 | 355.75 | 00:00:00 | | 2009-02-10 | 11,032,300 | 355.75 | 356.25 | 344.50 | 344.50 | 00:00:00 | | 2009-02-11 | 5,838,400 | 343.25 | 348.75 | 339.75 | 343.25 | 00:00:00 | | 2009-02-12 | 15,490,100 | 338.00 | 342.50 | 325.75 | 332.50 | 00:00:00 | | 2009-02-13 | 9,873,700 | 335.50 | 340.00 | 329.25 | 331.25 | 00:00:00 | | 2009-02-16 | 6,265,100 | 325.25 | 334.75 | 325.25 | 327.25 | 00:00:00 | | 2009-02-17 | 7,955,400 | 325.00 | 327.00 | 318.00 | 325.00 | 00:00:00 | | 2009-02-18 | 11,869,100 | 326.00 | 329.75 | 314.50 | 319.50 | 00:00:00 | | 2009-02-19 | 8,264,600 | 322.00 | 325.25 | 318.00 | 320.00 | 00:00:00 | | 2009-02-20 | 6,266,000 | 316.50 | 317.75 | 307.75 | 310.00 | 00:00:00 | | 2009-02-23 | 8,070,300 | 315.00 | 317.00 | 299.75 | 301.00 | 00:00:00 | | 2009-02-24 | 13,964,300 | 297.50 | 302.25 | 294.25 | 297.75 | 00:00:00 | | 2009-02-25 | 9,035,300 | 301.25 | 307.50 | 298.50 | 303.75 | 00:00:00 | | 2009-02-26 | 11,820,000 | 304.50 | 309.00 | 297.50 | 301.25 | 00:00:00 | | 2009-02-27 | 12,690,500 | 299.25 | 310.25 | 295.25 | 309.50 | 00:00:00 | | 2009-03-02 | 11,409,600 | 303.25 | 314.75 | 303.00 | 306.25 | 00:00:00 | | 2009-03-03 | 13,685,600 | 306.50 | 308.25 | 290.00 | 291.25 | 00:00:00 | | 2009-03-04 | 10,658,200 | 292.50 | 295.50 | 287.00 | 293.50 | 00:00:00 | | 2009-03-05 | 13,446,500 | 292.00 | 293.50 | 280.00 | 281.50 | 00:00:00 | | 2009-03-06 | 12,464,100 | 279.50 | 294.25 | 275.00 | 289.25 | 00:00:00 | | 2009-03-09 | 11,924,800 | 290.00 | 298.25 | 286.50 | 294.50 | 00:00:00 | | 2009-03-10 | 7,544,500 | 292.00 | 305.75 | 290.75 | 304.00 | 00:00:00 | | 2009-03-11 | 7,572,400 | 302.50 | 311.75 | 300.25 | 304.00 | 00:00:00 | | 2009-03-12 | 4,784,100 | 303.75 | 305.50 | 291.75 | 303.75 | 00:00:00 | | 2009-03-13 | 4,665,400 | 306.75 | 312.50 | 304.25 | 307.25 | 00:00:00 | | 2009-03-16 | 4,078,600 | 312.50 | 318.75 | 311.25 | 316.50 | 00:00:00 | | 2009-03-17 | 9,328,400 | 309.75 | 309.75 | 298.50 | 305.25 | 00:00:00 | | 2009-03-18 | 10,026,100 | 309.00 | 311.75 | 298.50 | 302.00 | 00:00:00 | | 2009-03-19 | 16,669,300 | 304.50 | 307.75 | 285.25 | 288.25 | 00:00:00 | | 2009-03-20 | 13,747,600 | 287.50 | 298.00 | 284.25 | 295.25 | 00:00:00 | | 2009-03-23 | 14,460,700 | 300.75 | 300.75 | 282.50 | 291.25 | 00:00:00 | | 2009-03-24 | 14,781,800 | 296.75 | 301.00 | 288.00 | 300.00 | 00:00:00 | | 2009-03-25 | 8,890,700 | 299.00 | 300.25 | 294.50 | 297.75 | 00:00:00 | | 2009-03-26 | 6,442,500 | 297.75 | 299.50 | 290.75 | 297.50 | 00:00:00 | | 2009-03-27 | 7,486,200 | 298.00 | 301.75 | 295.25 | 300.25 | 00:00:00 | | 2009-03-30 | 11,780,800 | 295.25 | 299.75 | 288.50 | 295.50 | 00:00:00 | | 2009-03-31 | 31,554,900 | 305.25 | 322.25 | 305.25 | 319.00 | 00:00:00 | | 2009-04-01 | 14,064,300 | 320.75 | 327.00 | 317.00 | 325.50 | 00:00:00 | | 2009-04-02 | 14,488,800 | 331.00 | 334.00 | 320.75 | 328.00 | 00:00:00 | | 2009-04-03 | 11,730,900 | 326.50 | 331.00 | 313.00 | 316.75 | 00:00:00 | | 2009-04-06 | 12,607,100 | 319.75 | 320.25 | 310.75 | 318.25 | 00:00:00 | | 2009-04-07 | 7,708,200 | 317.00 | 321.25 | 308.00 | 311.00 | 00:00:00 | | 2009-04-08 | 10,279,600 | 315.50 | 321.50 | 311.00 | 318.00 | 00:00:00 | | 2009-04-09 | 9,854,200 | 319.75 | 329.00 | 317.00 | 326.75 | 00:00:00 | | 2009-04-14 | 12,481,800 | 329.25 | 341.00 | 323.25 | 336.00 | 00:00:00 | | 2009-04-15 | 10,116,200 | 331.75 | 340.25 | 329.25 | 339.25 | 00:00:00 | | 2009-04-16 | 9,283,300 | 340.50 | 346.00 | 337.25 | 344.75 | 00:00:00 | | 2009-04-17 | 17,758,600 | 340.00 | 343.00 | 328.25 | 333.50 | 00:00:00 | | 2009-04-20 | 1,654,200 | 330.00 | 332.25 | 324.00 | 327.25 | 00:00:00 | | 2009-04-21 | 4,028,600 | 328.75 | 334.25 | 319.75 | 325.25 | 00:00:00 | | 2009-04-22 | 556,800 | 321.50 | 333.25 | 320.25 | 332.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
