|
 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 | | 2018-09-28 | 4,662,465 | 1,682.50 | 1,712.00 | 1,682.50 | 1,706.00 | 00:00:00 | | 2018-10-01 | 2,597,484 | 1,706.00 | 1,715.50 | 1,692.50 | 1,709.50 | 00:00:00 | | 2018-10-02 | 3,245,883 | 1,709.00 | 1,710.50 | 1,698.50 | 1,709.00 | 00:00:00 | | 2018-10-03 | 4,432,849 | 1,710.00 | 1,713.00 | 1,673.00 | 1,679.00 | 00:00:00 | | 2018-10-04 | 1,267,433 | 1,670.00 | 1,674.50 | 1,630.00 | 1,636.00 | 00:00:00 | | 2018-10-05 | 4,862,613 | 1,620.50 | 1,621.50 | 1,589.00 | 1,595.00 | 00:00:00 | | 2018-10-08 | 2,615,628 | 1,606.50 | 1,610.00 | 1,595.50 | 1,609.00 | 00:00:00 | | 2018-10-09 | 2,360,641 | 1,609.00 | 1,610.00 | 1,587.00 | 1,603.00 | 00:00:00 | | 2018-10-10 | 4,918,075 | 1,600.00 | 1,602.00 | 1,537.50 | 1,543.00 | 00:00:00 | | 2018-10-11 | 6,354,404 | 1,529.50 | 1,575.00 | 1,525.50 | 1,555.00 | 00:00:00 | | 2018-10-12 | 5,071,790 | 1,578.50 | 1,578.50 | 1,540.00 | 1,546.50 | 00:00:00 | | 2018-10-15 | 3,288,747 | 1,552.50 | 1,567.50 | 1,542.50 | 1,564.00 | 00:00:00 | | 2018-10-16 | 2,670,406 | 1,568.50 | 1,576.00 | 1,553.50 | 1,572.00 | 00:00:00 | | 2018-10-17 | 7,003,549 | 1,567.50 | 1,571.50 | 1,494.50 | 1,517.00 | 00:00:00 | | 2018-10-18 | 3,446,053 | 1,518.00 | 1,529.00 | 1,515.00 | 1,515.00 | 00:00:00 | | 2018-10-19 | 5,299,931 | 1,514.50 | 1,518.50 | 1,493.00 | 1,493.50 | 00:00:00 | | 2018-10-22 | 2,800,282 | 1,492.00 | 1,506.50 | 1,485.00 | 1,485.00 | 00:00:00 | | 2018-10-23 | 4,891,975 | 1,475.00 | 1,490.00 | 1,467.50 | 1,483.00 | 00:00:00 | | 2018-10-24 | 3,008,110 | 1,492.00 | 1,521.00 | 1,485.50 | 1,505.00 | 00:00:00 | | 2018-10-25 | 4,864,644 | 1,494.50 | 1,543.50 | 1,493.50 | 1,543.50 | 00:00:00 | | 2018-10-26 | 4,118,227 | 1,526.00 | 1,538.50 | 1,514.00 | 1,529.50 | 00:00:00 | | 2018-10-29 | 2,777,756 | 1,530.00 | 1,568.50 | 1,528.00 | 1,546.00 | 00:00:00 | | 2018-10-30 | 3,481,892 | 1,547.00 | 1,549.50 | 1,525.00 | 1,544.50 | 00:00:00 | | 2018-10-31 | 4,892,932 | 1,557.00 | 1,564.50 | 1,533.50 | 1,540.00 | 00:00:00 | | 2018-11-01 | 979,757 | 1,531.00 | 1,554.00 | 1,513.00 | 1,552.50 | 00:00:00 | | 2018-11-02 | 4,533,818 | 1,567.50 | 1,575.00 | 1,531.00 | 1,537.50 | 00:00:00 | | 2018-11-05 | 1,879,746 | 1,537.50 | 1,550.00 | 1,533.50 | 1,537.50 | 00:00:00 | | 2018-11-06 | 2,884,587 | 1,543.00 | 1,547.00 | 1,527.50 | 1,532.50 | 00:00:00 | | 2018-11-07 | 3,909,803 | 1,542.50 | 1,552.50 | 1,517.50 | 1,519.50 | 00:00:00 | | 2018-11-08 | 5,067,614 | 1,527.50 | 1,538.00 | 1,499.00 | 1,515.00 | 00:00:00 | | 2018-11-09 | 4,661,289 | 1,513.50 | 1,538.50 | 1,507.50 | 1,537.50 | 00:00:00 | | 2018-11-12 | 4,428,691 | 1,550.00 | 1,557.00 | 1,539.50 | 1,551.50 | 00:00:00 | | 2018-11-13 | 4,270,378 | 1,560.00 | 1,579.00 | 1,553.50 | 1,566.00 | 00:00:00 | | 2018-11-15 | 3,559,843 | 1,578.50 | 1,617.00 | 1,574.00 | 1,606.50 | 00:00:00 | | 2018-11-16 | 4,640,237 | 1,600.50 | 1,619.50 | 1,574.00 | 1,587.00 | 00:00:00 | | 2018-11-19 | 3,916,199 | 1,583.00 | 1,602.50 | 1,579.50 | 1,587.50 | 00:00:00 | | 2018-11-20 | 12,033,121 | 1,630.00 | 1,682.50 | 1,614.00 | 1,673.00 | 00:00:00 | | 2018-11-21 | 11,791,749 | 1,678.50 | 1,716.50 | 1,661.50 | 1,697.00 | 00:00:00 | | 2018-11-22 | 4,439,997 | 1,700.50 | 1,719.50 | 1,678.50 | 1,682.00 | 00:00:00 | | 2018-11-23 | 3,789,675 | 1,678.00 | 1,697.50 | 1,673.50 | 1,694.50 | 00:00:00 | | 2018-11-26 | 3,613,101 | 1,704.50 | 1,710.00 | 1,681.00 | 1,694.00 | 00:00:00 | | 2018-11-27 | 5,048,295 | 1,679.00 | 1,702.00 | 1,674.50 | 1,687.00 | 00:00:00 | | 2018-11-28 | 5,213,460 | 1,665.00 | 1,685.50 | 1,652.50 | 1,658.00 | 00:00:00 | | 2018-11-29 | 4,517,960 | 1,666.00 | 1,676.00 | 1,655.00 | 1,670.50 | 00:00:00 | | 2018-11-30 | 1,303,505 | 1,673.50 | 1,700.00 | 1,666.00 | 1,675.00 | 00:00:00 | | | << < 41 > >> |
|
