|
 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 | | 2001-05-28 | 0 | 525.00 | 525.00 | 525.00 | 525.00 | 00:00:00 | | 2001-05-29 | 11,690,300 | 528.00 | 532.00 | 511.00 | 521.00 | 00:00:00 | | 2001-05-30 | 7,414,400 | 521.00 | 525.00 | 519.00 | 525.00 | 00:00:00 | | 2001-05-31 | 5,496,300 | 525.00 | 527.00 | 520.82 | 521.00 | 00:00:00 | | 2001-06-01 | 6,129,600 | 526.50 | 526.50 | 516.00 | 525.00 | 00:00:00 | | 2001-06-04 | 4,679,200 | 533.00 | 538.00 | 516.50 | 523.00 | 00:00:00 | | 2001-06-05 | 9,250,000 | 534.00 | 534.00 | 519.50 | 527.00 | 00:00:00 | | 2001-06-06 | 17,802,700 | 525.00 | 530.00 | 520.00 | 528.00 | 00:00:00 | | 2001-06-07 | 9,464,000 | 528.00 | 550.00 | 525.00 | 546.50 | 00:00:00 | | 2001-06-08 | 6,320,300 | 542.50 | 553.50 | 542.50 | 545.00 | 00:00:00 | | 2001-06-11 | 5,967,000 | 546.50 | 549.00 | 528.00 | 529.00 | 00:00:00 | | 2001-06-12 | 7,959,100 | 548.00 | 548.00 | 512.00 | 512.00 | 00:00:00 | | 2001-06-13 | 4,771,700 | 522.00 | 534.50 | 516.00 | 522.50 | 00:00:00 | | 2001-06-14 | 5,803,100 | 522.00 | 525.93 | 511.00 | 512.00 | 00:00:00 | | 2001-06-15 | 6,319,500 | 525.00 | 526.25 | 515.00 | 518.00 | 00:00:00 | | 2001-06-18 | 5,374,500 | 520.00 | 535.00 | 512.00 | 527.50 | 00:00:00 | | 2001-06-19 | 10,160,700 | 527.50 | 543.50 | 526.50 | 538.00 | 00:00:00 | | 2001-06-20 | 6,367,100 | 533.90 | 540.50 | 529.50 | 536.00 | 00:00:00 | | 2001-06-21 | 8,557,400 | 536.00 | 541.00 | 522.00 | 526.00 | 00:00:00 | | 2001-06-22 | 6,418,600 | 527.00 | 543.25 | 527.00 | 540.00 | 00:00:00 | | 2001-06-25 | 6,512,400 | 541.25 | 545.00 | 524.00 | 540.00 | 00:00:00 | | 2001-06-26 | 6,779,300 | 540.00 | 545.75 | 533.00 | 544.00 | 00:00:00 | | 2001-06-27 | 8,087,500 | 537.00 | 547.00 | 537.00 | 545.00 | 00:00:00 | | 2001-06-28 | 7,056,500 | 545.00 | 558.75 | 541.00 | 557.00 | 00:00:00 | | 2001-06-29 | 8,022,600 | 550.00 | 569.00 | 543.00 | 569.00 | 00:00:00 | | 2001-07-02 | 4,448,900 | 576.50 | 576.50 | 546.00 | 557.00 | 00:00:00 | | 2001-07-03 | 3,069,600 | 557.50 | 559.00 | 538.00 | 541.50 | 00:00:00 | | 2001-07-04 | 3,140,300 | 537.00 | 547.00 | 535.00 | 543.00 | 00:00:00 | | 2001-07-05 | 3,398,100 | 539.72 | 554.00 | 538.00 | 546.00 | 00:00:00 | | 2001-07-06 | 5,050,500 | 550.00 | 550.00 | 530.00 | 534.50 | 00:00:00 | | 2001-07-09 | 5,122,600 | 534.00 | 543.00 | 516.50 | 520.50 | 00:00:00 | | 2001-07-10 | 4,296,800 | 518.00 | 531.50 | 515.00 | 515.00 | 00:00:00 | | 2001-07-11 | 6,625,000 | 519.00 | 548.00 | 512.00 | 545.50 | 00:00:00 | | 2001-07-12 | 10,569,600 | 550.00 | 562.25 | 538.50 | 556.00 | 00:00:00 | | 2001-07-13 | 0 | 556.00 | 556.00 | 556.00 | 556.00 | 00:00:00 | | 2001-07-16 | 9,080,600 | 553.00 | 560.00 | 544.00 | 545.50 | 00:00:00 | | 2001-07-17 | 5,983,600 | 541.00 | 545.00 | 523.20 | 533.50 | 00:00:00 | | 2001-07-18 | 8,630,900 | 533.00 | 538.00 | 526.00 | 534.00 | 00:00:00 | | 2001-07-19 | 6,164,900 | 538.00 | 540.00 | 525.00 | 538.00 | 00:00:00 | | 2001-07-20 | 3,733,500 | 546.00 | 550.00 | 532.00 | 540.00 | 00:00:00 | | 2001-07-23 | 6,947,900 | 544.00 | 551.15 | 522.00 | 549.00 | 00:00:00 | | 2001-07-24 | 7,683,100 | 535.50 | 547.75 | 530.00 | 534.50 | 00:00:00 | | 2001-07-25 | 3,334,100 | 539.00 | 548.50 | 527.00 | 547.50 | 00:00:00 | | 2001-07-26 | 8,297,100 | 535.50 | 553.00 | 525.50 | 543.50 | 00:00:00 | | 2001-07-27 | 6,954,700 | 543.00 | 544.50 | 520.00 | 524.50 | 00:00:00 | | 2001-07-30 | 5,770,700 | 538.00 | 538.00 | 521.00 | 531.50 | 00:00:00 | | 2001-07-31 | 5,849,900 | 531.50 | 531.50 | 516.00 | 524.50 | 00:00:00 | | 2001-08-01 | 5,857,600 | 520.04 | 549.50 | 520.04 | 544.50 | 00:00:00 | | 2001-08-02 | 8,794,600 | 541.50 | 563.00 | 538.00 | 562.50 | 00:00:00 | | 2001-08-03 | 5,509,100 | 531.00 | 564.00 | 531.00 | 550.00 | 00:00:00 | | 2001-08-06 | 3,329,200 | 549.00 | 550.00 | 535.50 | 540.00 | 00:00:00 | | 2001-08-07 | 3,166,100 | 538.00 | 550.00 | 537.00 | 548.00 | 00:00:00 | | 2001-08-08 | 4,353,200 | 547.00 | 557.00 | 534.00 | 553.50 | 00:00:00 | | 2001-08-09 | 5,149,000 | 545.25 | 557.25 | 545.00 | 546.00 | 00:00:00 | | 2001-08-10 | 5,476,900 | 542.00 | 555.58 | 538.00 | 551.00 | 00:00:00 | | 2001-08-13 | 5,226,300 | 535.00 | 565.00 | 535.00 | 557.00 | 00:00:00 | | 2001-08-14 | 5,940,300 | 563.00 | 564.00 | 545.50 | 552.00 | 00:00:00 | | 2001-08-15 | 5,241,500 | 549.50 | 563.00 | 549.00 | 559.00 | 00:00:00 | | 2001-08-16 | 7,745,000 | 558.00 | 573.50 | 552.41 | 566.50 | 00:00:00 | | 2001-08-17 | 6,528,100 | 563.00 | 569.00 | 560.50 | 567.00 | 00:00:00 | | 2001-08-20 | 4,815,400 | 569.00 | 573.50 | 558.75 | 571.00 | 00:00:00 | | 2001-08-21 | 4,696,100 | 562.00 | 571.00 | 562.00 | 570.50 | 00:00:00 | | 2001-08-22 | 5,688,000 | 569.50 | 569.50 | 546.00 | 548.50 | 00:00:00 | | 2001-08-23 | 4,409,300 | 549.69 | 551.50 | 536.50 | 542.00 | 00:00:00 | | 2001-08-24 | 4,392,800 | 544.75 | 555.00 | 543.00 | 554.00 | 00:00:00 | | 2001-08-27 | 0 | 554.00 | 554.00 | 554.00 | 554.00 | 00:00:00 | | 2001-08-28 | 5,788,200 | 560.00 | 564.00 | 543.50 | 560.00 | 00:00:00 | | 2001-08-29 | 9,538,300 | 562.00 | 562.00 | 539.00 | 539.00 | 00:00:00 | | 2001-08-30 | 8,549,700 | 536.30 | 541.50 | 531.50 | 536.50 | 00:00:00 | | 2001-08-31 | 10,591,900 | 528.00 | 536.50 | 525.00 | 525.00 | 00:00:00 | | 2001-09-03 | 3,572,400 | 528.50 | 541.50 | 525.00 | 530.00 | 00:00:00 | | 2001-09-04 | 5,675,400 | 535.00 | 539.00 | 527.00 | 538.50 | 00:00:00 | | 2001-09-05 | 3,681,000 | 535.00 | 543.25 | 531.00 | 535.00 | 00:00:00 | | 2001-09-06 | 4,867,800 | 535.00 | 540.00 | 529.45 | 531.00 | 00:00:00 | | 2001-09-07 | 7,506,200 | 531.00 | 537.00 | 510.50 | 513.00 | 00:00:00 | | 2001-09-10 | 8,430,200 | 501.00 | 520.00 | 480.00 | 508.00 | 00:00:00 | | 2001-09-11 | 6,097,000 | 500.00 | 525.00 | 460.00 | 480.00 | 00:00:00 | | 2001-09-12 | 8,801,500 | 440.00 | 487.00 | 440.00 | 463.00 | 00:00:00 | | 2001-09-13 | 10,162,300 | 467.00 | 502.00 | 466.00 | 502.00 | 00:00:00 | | 2001-09-14 | 12,339,400 | 505.00 | 505.00 | 457.41 | 470.00 | 00:00:00 | | 2001-09-17 | 9,168,700 | 470.00 | 471.50 | 455.00 | 464.00 | 00:00:00 | | 2001-09-18 | 9,517,000 | 470.00 | 470.00 | 430.00 | 430.00 | 00:00:00 | | 2001-09-19 | 16,112,100 | 435.00 | 439.75 | 418.50 | 429.50 | 00:00:00 | | 2001-09-20 | 13,820,300 | 428.20 | 429.50 | 412.00 | 414.00 | 00:00:00 | | 2001-09-21 | 23,720,300 | 425.00 | 425.00 | 375.00 | 400.00 | 00:00:00 | | 2001-09-24 | 14,581,700 | 399.78 | 400.00 | 368.00 | 398.50 | 00:00:00 | | 2001-09-25 | 23,199,200 | 400.00 | 443.00 | 392.74 | 429.00 | 00:00:00 | | 2001-09-26 | 8,318,400 | 422.50 | 450.00 | 416.00 | 416.00 | 00:00:00 | | 2001-09-27 | 7,920,600 | 416.50 | 461.41 | 416.50 | 453.00 | 00:00:00 | | 2001-09-28 | 0 | 453.00 | 453.00 | 453.00 | 453.00 | 00:00:00 | | 2001-10-01 | 8,673,700 | 471.50 | 497.00 | 455.00 | 469.75 | 00:00:00 | | 2001-10-02 | 9,210,400 | 472.75 | 472.75 | 444.00 | 448.00 | 00:00:00 | | 2001-10-03 | 10,480,200 | 450.00 | 450.00 | 426.75 | 434.00 | 00:00:00 | | 2001-10-04 | 11,356,500 | 445.00 | 475.00 | 442.00 | 462.00 | 00:00:00 | | 2001-10-05 | 11,061,300 | 464.00 | 494.00 | 464.00 | 484.00 | 00:00:00 | | 2001-10-08 | 9,008,500 | 494.00 | 494.00 | 467.00 | 480.00 | 00:00:00 | | 2001-10-09 | 6,863,700 | 480.00 | 493.00 | 460.00 | 487.00 | 00:00:00 | | 2001-10-10 | 7,583,700 | 483.50 | 512.00 | 475.50 | 512.00 | 00:00:00 | | 2001-10-11 | 8,768,100 | 505.50 | 540.25 | 499.00 | 512.75 | 00:00:00 | | 2001-10-12 | 5,735,200 | 517.75 | 535.00 | 500.00 | 515.50 | 00:00:00 | | 2001-10-15 | 3,856,300 | 505.00 | 528.00 | 502.50 | 510.75 | 00:00:00 | | 2001-10-16 | 0 | 510.75 | 510.75 | 510.75 | 510.75 | 00:00:00 | | 2001-10-17 | 6,932,000 | 497.50 | 501.75 | 485.00 | 500.00 | 00:00:00 | | 2001-10-18 | 7,658,800 | 493.00 | 497.50 | 475.25 | 482.00 | 00:00:00 | | 2001-10-19 | 3,827,200 | 480.00 | 503.00 | 471.50 | 479.50 | 00:00:00 | | 2001-10-22 | 3,196,200 | 480.00 | 505.00 | 478.00 | 495.50 | 00:00:00 | | 2001-10-23 | 4,340,200 | 500.00 | 520.00 | 495.00 | 520.00 | 00:00:00 | | 2001-10-24 | 8,868,100 | 523.50 | 530.00 | 511.20 | 522.00 | 00:00:00 | | 2001-10-25 | 4,975,900 | 523.61 | 524.75 | 487.00 | 495.00 | 00:00:00 | | 2001-10-26 | 0 | 495.00 | 495.00 | 495.00 | 495.00 | 00:00:00 | | 2001-10-29 | 3,502,600 | 538.00 | 538.00 | 505.00 | 509.25 | 00:00:00 | | 2001-10-30 | 6,953,700 | 502.00 | 509.25 | 489.00 | 495.00 | 00:00:00 | | 2001-10-31 | 4,245,800 | 495.00 | 511.25 | 491.00 | 501.50 | 00:00:00 | | 2001-11-01 | 5,099,500 | 501.50 | 518.00 | 499.25 | 511.00 | 00:00:00 | | 2001-11-02 | 7,839,200 | 520.00 | 530.00 | 507.25 | 515.00 | 00:00:00 | | 2001-11-05 | 6,711,900 | 520.00 | 530.00 | 516.50 | 525.00 | 00:00:00 | | 2001-11-06 | 4,563,400 | 525.00 | 533.75 | 521.42 | 527.00 | 00:00:00 | | 2001-11-07 | 9,145,700 | 525.70 | 531.75 | 512.75 | 521.00 | 00:00:00 | | 2001-11-08 | 6,669,400 | 511.50 | 525.00 | 511.50 | 520.00 | 00:00:00 | | 2001-11-09 | 6,859,300 | 510.25 | 518.00 | 505.50 | 510.00 | 00:00:00 | | 2001-11-12 | 4,431,500 | 538.00 | 538.00 | 507.00 | 513.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
