|
 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 | | 2000-12-05 | 5,514,861 | 731.51 | 742.56 | 716.04 | 731.51 | 00:00:00 | | 2000-12-06 | 4,573,437 | 740.35 | 761.35 | 716.04 | 728.20 | 00:00:00 | | 2000-12-07 | 9,159,311 | 723.22 | 751.40 | 723.22 | 742.56 | 00:00:00 | | 2000-12-08 | 6,524,444 | 738.97 | 743.67 | 693.94 | 696.15 | 00:00:00 | | 2000-12-11 | 4,921,108 | 710.52 | 738.69 | 707.20 | 724.88 | 00:00:00 | | 2000-12-12 | 6,048,871 | 734.83 | 734.83 | 701.68 | 717.15 | 00:00:00 | | 2000-12-13 | 12,739,736 | 724.88 | 771.84 | 710.80 | 766.87 | 00:00:00 | | 2000-12-14 | 20,072,224 | 767.98 | 784.55 | 740.35 | 767.98 | 00:00:00 | | 2000-12-15 | 10,649,310 | 780.13 | 780.13 | 758.03 | 762.45 | 00:00:00 | | 2000-12-18 | 8,177,127 | 762.45 | 773.50 | 720.46 | 759.14 | 00:00:00 | | 2000-12-19 | 5,376,866 | 754.99 | 792.29 | 750.30 | 792.29 | 00:00:00 | | 2000-12-20 | 5,471,118 | 785.66 | 785.66 | 771.29 | 780.68 | 00:00:00 | | 2000-12-21 | 6,749,653 | 781.00 | 786.76 | 739.80 | 751.40 | 00:00:00 | | 2000-12-22 | 1,804,957 | 751.40 | 770.19 | 746.98 | 756.93 | 00:00:00 | | 2000-12-27 | 1,628,405 | 756.93 | 784.55 | 756.93 | 783.45 | 00:00:00 | | 2000-12-28 | 2,065,816 | 783.45 | 798.92 | 765.21 | 793.39 | 00:00:00 | | 2000-12-29 | 3,127,604 | 795.60 | 804.99 | 764.66 | 804.99 | 00:00:00 | | 2001-01-01 | 0 | 804.99 | 804.99 | 804.99 | 804.99 | 00:00:00 | | 2001-01-02 | 5,107,086 | 793.67 | 793.67 | 773.50 | 783.45 | 00:00:00 | | 2001-01-03 | 4,187,092 | 783.45 | 783.45 | 761.35 | 764.11 | 00:00:00 | | 2001-01-04 | 13,479,660 | 771.84 | 809.97 | 768.53 | 809.97 | 00:00:00 | | 2001-01-05 | 8,505,460 | 800.85 | 822.95 | 785.66 | 793.39 | 00:00:00 | | 2001-01-08 | 6,996,550 | 808.03 | 808.03 | 761.35 | 770.19 | 00:00:00 | | 2001-01-09 | 5,884,700 | 779.58 | 792.29 | 763.00 | 779.03 | 00:00:00 | | 2001-01-10 | 5,581,907 | 779.03 | 790.08 | 753.61 | 769.63 | 00:00:00 | | 2001-01-11 | 9,494,134 | 764.66 | 772.82 | 738.69 | 751.40 | 00:00:00 | | 2001-01-12 | 11,140,044 | 749.52 | 779.03 | 748.09 | 779.03 | 00:00:00 | | 2001-01-15 | 12,037,064 | 783.45 | 817.70 | 766.04 | 813.28 | 00:00:00 | | 2001-01-16 | 12,071,095 | 792.56 | 817.70 | 780.41 | 806.65 | 00:00:00 | | 2001-01-17 | 15,690,029 | 817.70 | 818.81 | 786.21 | 795.60 | 00:00:00 | | 2001-01-18 | 11,080,883 | 798.09 | 803.89 | 775.71 | 793.39 | 00:00:00 | | 2001-01-19 | 10,257,055 | 787.87 | 796.71 | 779.03 | 794.50 | 00:00:00 | | 2001-01-22 | 7,070,605 | 788.97 | 801.68 | 770.74 | 798.92 | 00:00:00 | | 2001-01-23 | 3,017,871 | 787.87 | 800.57 | 771.29 | 785.66 | 00:00:00 | | 2001-01-25 | 6,241,140 | 787.04 | 809.97 | 787.04 | 801.68 | 00:00:00 | | 2001-01-29 | 6,261,155 | 776.26 | 796.43 | 776.26 | 786.76 | 00:00:00 | | 2001-01-30 | 8,683,500 | 781.24 | 788.69 | 750.30 | 764.66 | 00:00:00 | | 2001-01-31 | 452 | 764.66 | 764.66 | 764.66 | 764.66 | 00:00:00 | | 2001-02-01 | 3,015 | 758.58 | 758.58 | 758.58 | 758.58 | 00:00:00 | | 2001-02-02 | 0 | 758.58 | 758.58 | 758.58 | 758.58 | 00:00:00 | | 2001-02-05 | 17,562,100 | 547.75 | 571.00 | 539.00 | 549.00 | 00:00:00 | | 2001-02-06 | 13,483,600 | 554.00 | 554.00 | 522.75 | 535.50 | 00:00:00 | | 2001-02-07 | 14,308,600 | 540.00 | 547.00 | 524.00 | 538.50 | 00:00:00 | | 2001-02-08 | 18,054,400 | 536.40 | 560.00 | 531.50 | 551.50 | 00:00:00 | | 2001-02-09 | 10,646,900 | 542.00 | 550.00 | 538.00 | 542.25 | 00:00:00 | | 2001-02-12 | 15,189,500 | 528.25 | 546.75 | 528.25 | 537.00 | 00:00:00 | | 2001-02-13 | 19,747,100 | 543.00 | 557.00 | 538.00 | 553.00 | 00:00:00 | | 2001-02-14 | 13,284,900 | 552.00 | 562.75 | 544.00 | 555.00 | 00:00:00 | | 2001-02-15 | 14,806,800 | 560.00 | 575.00 | 545.75 | 565.00 | 00:00:00 | | 2001-02-16 | 9,202,000 | 565.00 | 575.00 | 554.00 | 568.00 | 00:00:00 | | 2001-02-19 | 5,914,100 | 557.00 | 568.00 | 553.25 | 559.00 | 00:00:00 | | 2001-02-20 | 7,421,200 | 554.00 | 572.90 | 554.00 | 562.50 | 00:00:00 | | 2001-02-21 | 6,477,900 | 568.00 | 575.00 | 558.00 | 562.00 | 00:00:00 | | 2001-02-22 | 7,486,200 | 561.25 | 567.00 | 550.25 | 560.25 | 00:00:00 | | 2001-02-23 | 9,835,200 | 541.10 | 574.90 | 541.10 | 567.00 | 00:00:00 | | 2001-02-26 | 7,517,100 | 562.00 | 593.00 | 562.00 | 566.00 | 00:00:00 | | 2001-02-27 | 6,872,100 | 553.00 | 571.00 | 545.50 | 555.00 | 00:00:00 | | 2001-02-28 | 9,057,500 | 549.50 | 559.00 | 546.35 | 552.00 | 00:00:00 | | 2001-03-01 | 10,487,300 | 557.50 | 557.50 | 535.00 | 552.00 | 00:00:00 | | 2001-03-02 | 4,258,900 | 550.00 | 555.00 | 532.00 | 540.00 | 00:00:00 | | 2001-03-05 | 2,895,500 | 549.00 | 550.00 | 531.00 | 544.50 | 00:00:00 | | 2001-03-06 | 10,326,100 | 535.00 | 563.00 | 535.00 | 553.00 | 00:00:00 | | 2001-03-07 | 3,338,900 | 557.25 | 563.00 | 550.00 | 559.00 | 00:00:00 | | 2001-03-08 | 10,593,500 | 580.00 | 580.00 | 545.25 | 553.00 | 00:00:00 | | 2001-03-09 | 3,497,000 | 551.25 | 580.00 | 546.00 | 550.00 | 00:00:00 | | 2001-03-12 | 3,762,700 | 548.00 | 554.75 | 532.00 | 541.50 | 00:00:00 | | 2001-03-13 | 11,058,900 | 544.25 | 544.25 | 525.00 | 529.00 | 00:00:00 | | 2001-03-14 | 0 | 529.00 | 529.00 | 529.00 | 529.00 | 00:00:00 | | 2001-03-15 | 6,970,000 | 514.00 | 530.00 | 511.35 | 530.00 | 00:00:00 | | 2001-03-16 | 11,189,500 | 530.00 | 534.00 | 510.00 | 520.00 | 00:00:00 | | 2001-03-19 | 7,523,800 | 519.50 | 548.75 | 515.50 | 544.00 | 00:00:00 | | 2001-03-20 | 7,344,900 | 544.00 | 549.50 | 527.00 | 533.00 | 00:00:00 | | 2001-03-21 | 4,290,200 | 507.00 | 541.50 | 507.00 | 522.50 | 00:00:00 | | 2001-03-22 | 5,945,800 | 525.50 | 525.50 | 480.00 | 499.00 | 00:00:00 | | 2001-03-23 | 9,316,500 | 508.00 | 525.00 | 496.50 | 520.00 | 00:00:00 | | 2001-03-26 | 11,393,700 | 530.00 | 530.00 | 510.50 | 520.00 | 00:00:00 | | 2001-03-27 | 6,345,900 | 516.25 | 528.00 | 509.50 | 520.00 | 00:00:00 | | 2001-03-28 | 8,835,800 | 518.75 | 519.00 | 491.25 | 508.00 | 00:00:00 | | 2001-03-29 | 6,306,900 | 508.00 | 517.00 | 502.00 | 512.00 | 00:00:00 | | 2001-03-30 | 5,963,800 | 520.00 | 520.00 | 485.00 | 502.00 | 00:00:00 | | 2001-04-02 | 7,393,900 | 504.50 | 506.25 | 490.00 | 503.00 | 00:00:00 | | 2001-04-03 | 7,020,800 | 503.00 | 512.00 | 495.00 | 507.00 | 00:00:00 | | 2001-04-04 | 9,055,300 | 507.00 | 520.00 | 497.00 | 520.00 | 00:00:00 | | 2001-04-05 | 8,475,800 | 513.50 | 534.00 | 511.00 | 529.00 | 00:00:00 | | 2001-04-06 | 8,056,100 | 534.00 | 534.00 | 517.00 | 522.00 | 00:00:00 | | 2001-04-09 | 6,459,400 | 521.50 | 532.50 | 510.00 | 522.50 | 00:00:00 | | 2001-04-10 | 5,800,100 | 522.50 | 527.00 | 516.00 | 527.00 | 00:00:00 | | 2001-04-11 | 7,105,100 | 519.00 | 541.50 | 517.00 | 540.00 | 00:00:00 | | 2001-04-12 | 4,206,300 | 536.75 | 541.00 | 520.00 | 535.00 | 00:00:00 | | 2001-04-13 | 0 | 535.00 | 535.00 | 535.00 | 535.00 | 00:00:00 | | 2001-04-16 | 0 | 535.00 | 535.00 | 535.00 | 535.00 | 00:00:00 | | 2001-04-17 | 5,758,100 | 531.00 | 537.50 | 520.00 | 532.00 | 00:00:00 | | 2001-04-18 | 5,282,700 | 498.50 | 540.00 | 498.50 | 535.00 | 00:00:00 | | 2001-04-19 | 8,998,100 | 540.75 | 551.25 | 524.50 | 540.00 | 00:00:00 | | 2001-04-20 | 6,963,400 | 527.00 | 545.00 | 527.00 | 545.00 | 00:00:00 | | 2001-04-23 | 3,745,700 | 520.00 | 544.50 | 520.00 | 538.50 | 00:00:00 | | 2001-04-24 | 9,646,900 | 543.00 | 553.00 | 525.00 | 537.00 | 00:00:00 | | 2001-04-25 | 3,078,800 | 522.00 | 543.00 | 522.00 | 534.50 | 00:00:00 | | 2001-04-26 | 4,021,200 | 537.50 | 538.00 | 532.00 | 534.00 | 00:00:00 | | 2001-04-27 | 5,317,100 | 534.00 | 543.75 | 527.00 | 535.50 | 00:00:00 | | 2001-04-30 | 6,113,100 | 530.75 | 543.00 | 521.00 | 536.00 | 00:00:00 | | 2001-05-01 | 3,933,800 | 516.00 | 538.00 | 516.00 | 533.00 | 00:00:00 | | 2001-05-02 | 6,432,600 | 529.50 | 537.50 | 528.50 | 534.75 | 00:00:00 | | 2001-05-03 | 5,040,600 | 532.50 | 538.00 | 526.00 | 530.00 | 00:00:00 | | 2001-05-04 | 6,281,000 | 531.00 | 531.00 | 522.75 | 530.00 | 00:00:00 | | 2001-05-07 | 0 | 530.00 | 530.00 | 530.00 | 530.00 | 00:00:00 | | 2001-05-08 | 6,645,100 | 523.00 | 531.00 | 522.00 | 527.00 | 00:00:00 | | 2001-05-09 | 7,119,000 | 524.50 | 534.00 | 518.00 | 528.50 | 00:00:00 | | 2001-05-10 | 9,932,200 | 527.25 | 540.00 | 521.00 | 540.00 | 00:00:00 | | 2001-05-11 | 7,447,600 | 540.00 | 540.00 | 527.00 | 528.00 | 00:00:00 | | 2001-05-14 | 5,907,100 | 531.75 | 536.00 | 510.00 | 510.00 | 00:00:00 | | 2001-05-15 | 3,748,000 | 527.00 | 530.00 | 520.00 | 523.00 | 00:00:00 | | 2001-05-16 | 4,910,200 | 524.00 | 537.00 | 521.00 | 535.50 | 00:00:00 | | 2001-05-17 | 23,386,800 | 533.75 | 535.00 | 502.00 | 505.00 | 00:00:00 | | 2001-05-18 | 10,849,900 | 508.00 | 513.00 | 498.00 | 509.00 | 00:00:00 | | 2001-05-21 | 5,974,800 | 508.75 | 512.25 | 501.00 | 508.50 | 00:00:00 | | 2001-05-22 | 24,725,200 | 508.50 | 547.00 | 508.50 | 542.00 | 00:00:00 | | 2001-05-23 | 32,672,000 | 541.00 | 541.00 | 519.50 | 532.50 | 00:00:00 | | 2001-05-24 | 3,978,000 | 528.00 | 537.00 | 519.00 | 524.00 | 00:00:00 | | 2001-05-25 | 11,144,200 | 525.50 | 548.00 | 505.00 | 525.00 | 00:00:00 | | 2001-05-28 | 0 | 525.00 | 525.00 | 525.00 | 525.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
