|
 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 | | 2001-11-12 | 4,431,500 | 538.00 | 538.00 | 507.00 | 513.00 | 00:00:00 | | 2001-11-13 | 6,670,600 | 544.00 | 521.00 | 496.00 | 510.50 | 00:00:00 | | 2001-11-14 | 8,311,900 | 510.50 | 522.00 | 505.00 | 505.00 | 00:00:00 | | 2001-11-15 | 13,859,400 | 505.00 | 530.00 | 505.00 | 523.75 | 00:00:00 | | 2001-11-16 | 8,557,200 | 518.75 | 528.25 | 505.00 | 518.75 | 00:00:00 | | 2001-11-19 | 13,813,600 | 494.75 | 519.50 | 485.00 | 502.00 | 00:00:00 | | 2001-11-20 | 11,674,500 | 498.50 | 500.00 | 477.50 | 491.00 | 00:00:00 | | 2001-11-21 | 20,446,100 | 475.00 | 484.50 | 455.50 | 476.00 | 00:00:00 | | 2001-11-22 | 7,194,900 | 482.00 | 482.69 | 469.00 | 475.00 | 00:00:00 | | 2001-11-23 | 7,917,000 | 470.25 | 471.50 | 460.20 | 464.00 | 00:00:00 | | 2001-11-26 | 8,890,700 | 460.25 | 472.00 | 460.25 | 470.00 | 00:00:00 | | 2001-11-27 | 6,504,600 | 475.00 | 493.75 | 462.75 | 480.00 | 00:00:00 | | 2001-11-28 | 5,080,800 | 476.00 | 487.00 | 475.00 | 479.00 | 00:00:00 | | 2001-11-29 | 2,768,700 | 470.25 | 495.50 | 470.25 | 495.50 | 00:00:00 | | 2001-11-30 | 4,989,900 | 495.50 | 502.75 | 488.25 | 502.50 | 00:00:00 | | 2001-12-03 | 7,353,000 | 510.00 | 510.00 | 490.00 | 499.00 | 00:00:00 | | 2001-12-04 | 5,077,000 | 511.50 | 515.00 | 493.25 | 505.00 | 00:00:00 | | 2001-12-05 | 5,592,700 | 506.00 | 520.00 | 505.75 | 518.00 | 00:00:00 | | 2001-12-06 | 8,821,200 | 524.25 | 524.25 | 503.25 | 505.00 | 00:00:00 | | 2001-12-07 | 7,097,000 | 505.00 | 507.25 | 467.00 | 485.25 | 00:00:00 | | 2001-12-10 | 12,981,500 | 490.00 | 500.00 | 470.00 | 470.00 | 00:00:00 | | 2001-12-11 | 22,019,200 | 481.00 | 524.25 | 481.00 | 512.00 | 00:00:00 | | 2001-12-12 | 9,460,500 | 515.00 | 523.00 | 497.00 | 517.00 | 00:00:00 | | 2001-12-13 | 13,520,500 | 512.75 | 518.02 | 483.25 | 494.50 | 00:00:00 | | 2001-12-14 | 5,675,500 | 500.25 | 508.45 | 481.50 | 498.00 | 00:00:00 | | 2001-12-17 | 7,679,600 | 490.25 | 519.00 | 490.00 | 508.00 | 00:00:00 | | 2001-12-18 | 8,536,100 | 509.75 | 512.00 | 499.50 | 507.25 | 00:00:00 | | 2001-12-19 | 7,566,900 | 513.00 | 540.00 | 495.00 | 502.00 | 00:00:00 | | 2001-12-20 | 4,287,800 | 509.50 | 510.00 | 493.25 | 506.00 | 00:00:00 | | 2001-12-21 | 4,173,500 | 514.50 | 514.50 | 495.00 | 497.75 | 00:00:00 | | 2001-12-24 | 267,700 | 507.00 | 517.50 | 497.00 | 517.50 | 00:00:00 | | 2001-12-25 | 0 | 517.50 | 517.50 | 517.50 | 517.50 | 00:00:00 | | 2001-12-26 | 0 | 517.50 | 517.50 | 517.50 | 517.50 | 00:00:00 | | 2001-12-27 | 2,029,800 | 517.00 | 518.00 | 510.00 | 510.00 | 00:00:00 | | 2001-12-28 | 1,771,000 | 519.50 | 519.50 | 503.00 | 518.00 | 00:00:00 | | 2001-12-31 | 274,900 | 519.00 | 519.00 | 502.68 | 515.00 | 00:00:00 | | 2002-01-01 | 0 | 515.00 | 515.00 | 515.00 | 515.00 | 00:00:00 | | 2002-01-02 | 2,466,400 | 518.00 | 524.00 | 475.00 | 508.00 | 00:00:00 | | 2002-01-03 | 5,570,500 | 515.50 | 515.76 | 501.50 | 508.50 | 00:00:00 | | 2002-01-04 | 3,477,000 | 507.00 | 510.00 | 503.00 | 507.00 | 00:00:00 | | 2002-01-07 | 4,018,200 | 509.00 | 517.00 | 500.60 | 507.00 | 00:00:00 | | 2002-01-08 | 5,901,500 | 506.50 | 508.00 | 490.88 | 495.50 | 00:00:00 | | 2002-01-09 | 17,656,300 | 498.00 | 498.00 | 477.50 | 485.00 | 00:00:00 | | 2002-01-10 | 12,135,800 | 481.00 | 486.50 | 477.00 | 479.00 | 00:00:00 | | 2002-01-11 | 7,180,300 | 485.00 | 488.00 | 471.00 | 488.00 | 00:00:00 | | 2002-01-14 | 14,503,600 | 500.00 | 507.50 | 487.50 | 491.50 | 00:00:00 | | 2002-01-15 | 10,761,500 | 490.00 | 507.00 | 490.00 | 507.00 | 00:00:00 | | 2002-01-16 | 11,521,500 | 506.50 | 518.00 | 502.75 | 512.00 | 00:00:00 | | 2002-01-17 | 9,823,800 | 512.00 | 522.00 | 500.00 | 517.50 | 00:00:00 | | 2002-01-18 | 5,834,300 | 518.00 | 519.00 | 505.50 | 508.00 | 00:00:00 | | 2002-01-21 | 3,998,200 | 511.00 | 514.00 | 499.00 | 506.00 | 00:00:00 | | 2002-01-22 | 8,048,000 | 513.00 | 513.00 | 493.50 | 500.00 | 00:00:00 | | 2002-01-23 | 7,647,900 | 498.00 | 507.50 | 496.31 | 500.50 | 00:00:00 | | 2002-01-24 | 7,647,000 | 496.50 | 509.00 | 496.50 | 503.00 | 00:00:00 | | 2002-01-25 | 7,245,500 | 501.00 | 506.00 | 495.00 | 502.00 | 00:00:00 | | 2002-01-28 | 12,206,300 | 501.00 | 510.00 | 497.17 | 507.50 | 00:00:00 | | 2002-01-29 | 5,474,300 | 510.00 | 510.00 | 498.00 | 500.00 | 00:00:00 | | 2002-01-30 | 12,818,100 | 501.00 | 515.00 | 497.00 | 510.00 | 00:00:00 | | 2002-01-31 | 11,727,100 | 502.00 | 520.00 | 498.80 | 520.00 | 00:00:00 | | 2002-02-01 | 15,183,100 | 510.00 | 525.00 | 510.00 | 517.00 | 00:00:00 | | 2002-02-04 | 3,934,000 | 512.00 | 521.75 | 509.00 | 510.50 | 00:00:00 | | 2002-02-05 | 9,365,000 | 505.50 | 508.00 | 493.00 | 502.00 | 00:00:00 | | 2002-02-06 | 6,515,000 | 502.00 | 509.50 | 493.00 | 502.50 | 00:00:00 | | 2002-02-07 | 6,957,700 | 495.50 | 505.00 | 495.50 | 502.50 | 00:00:00 | | 2002-02-08 | 3,795,200 | 503.00 | 504.50 | 496.90 | 501.00 | 00:00:00 | | 2002-02-11 | 7,799,600 | 503.00 | 504.50 | 496.00 | 498.00 | 00:00:00 | | 2002-02-12 | 13,755,700 | 500.00 | 500.00 | 483.00 | 485.50 | 00:00:00 | | 2002-02-13 | 14,051,000 | 492.50 | 503.00 | 434.65 | 500.00 | 00:00:00 | | 2002-02-14 | 5,460,100 | 503.00 | 507.50 | 500.00 | 505.00 | 00:00:00 | | 2002-02-15 | 6,235,400 | 510.00 | 510.00 | 496.50 | 507.00 | 00:00:00 | | 2002-02-18 | 5,358,000 | 500.00 | 508.00 | 496.00 | 497.50 | 00:00:00 | | 2002-02-19 | 7,936,900 | 500.00 | 504.50 | 491.00 | 496.00 | 00:00:00 | | 2002-02-20 | 8,189,800 | 491.00 | 500.00 | 490.00 | 498.00 | 00:00:00 | | 2002-02-21 | 7,641,600 | 495.00 | 499.50 | 477.00 | 480.00 | 00:00:00 | | 2002-02-22 | 7,528,500 | 475.00 | 485.48 | 473.00 | 481.00 | 00:00:00 | | 2002-02-25 | 6,773,600 | 485.50 | 485.50 | 478.00 | 482.00 | 00:00:00 | | 2002-02-26 | 12,412,800 | 487.50 | 493.50 | 480.00 | 486.50 | 00:00:00 | | 2002-02-27 | 7,575,900 | 483.50 | 499.50 | 478.00 | 498.50 | 00:00:00 | | 2002-02-28 | 6,631,600 | 499.00 | 499.00 | 482.00 | 482.00 | 00:00:00 | | 2002-03-01 | 7,681,500 | 488.50 | 491.00 | 479.00 | 487.00 | 00:00:00 | | 2002-03-04 | 9,032,000 | 498.50 | 498.50 | 477.00 | 480.00 | 00:00:00 | | 2002-03-05 | 13,533,000 | 487.00 | 487.00 | 460.50 | 470.00 | 00:00:00 | | 2002-03-06 | 8,241,800 | 468.50 | 482.00 | 467.50 | 477.00 | 00:00:00 | | 2002-03-07 | 11,813,000 | 480.00 | 487.00 | 476.00 | 477.00 | 00:00:00 | | 2002-03-08 | 9,901,800 | 483.00 | 504.00 | 478.80 | 496.00 | 00:00:00 | | 2002-03-11 | 4,007,800 | 491.00 | 493.50 | 476.00 | 480.00 | 00:00:00 | | 2002-03-12 | 9,320,000 | 479.50 | 487.00 | 476.00 | 476.00 | 00:00:00 | | 2002-03-13 | 8,313,800 | 480.50 | 484.50 | 469.00 | 472.00 | 00:00:00 | | 2002-03-14 | 5,349,200 | 473.50 | 494.30 | 471.55 | 489.50 | 00:00:00 | | 2002-03-15 | 8,232,300 | 493.00 | 500.00 | 488.55 | 497.00 | 00:00:00 | | 2002-03-18 | 5,926,400 | 487.50 | 505.31 | 487.50 | 494.00 | 00:00:00 | | 2002-03-19 | 6,539,600 | 496.50 | 498.00 | 484.50 | 486.50 | 00:00:00 | | 2002-03-20 | 15,335,700 | 495.00 | 499.75 | 469.00 | 476.50 | 00:00:00 | | 2002-03-21 | 12,275,700 | 488.25 | 488.25 | 463.00 | 469.00 | 00:00:00 | | 2002-03-22 | 14,108,700 | 487.50 | 487.50 | 456.75 | 459.00 | 00:00:00 | | 2002-03-25 | 6,277,600 | 459.00 | 468.60 | 454.00 | 462.00 | 00:00:00 | | 2002-03-26 | 12,635,000 | 466.00 | 468.50 | 458.00 | 463.00 | 00:00:00 | | 2002-03-27 | 14,439,300 | 465.00 | 472.63 | 462.84 | 469.75 | 00:00:00 | | 2002-03-28 | 0 | 469.75 | 469.75 | 469.75 | 469.75 | 00:00:00 | | 2002-03-29 | 0 | 469.75 | 469.75 | 469.75 | 469.75 | 00:00:00 | | 2002-04-01 | 0 | 469.75 | 469.75 | 469.75 | 469.75 | 00:00:00 | | 2002-04-02 | 11,896,900 | 477.00 | 491.80 | 464.50 | 484.00 | 00:00:00 | | 2002-04-03 | 8,357,600 | 498.00 | 498.00 | 466.94 | 479.00 | 00:00:00 | | 2002-04-04 | 4,840,900 | 481.00 | 489.00 | 472.00 | 477.00 | 00:00:00 | | 2002-04-05 | 11,440,500 | 483.50 | 486.75 | 466.20 | 474.50 | 00:00:00 | | 2002-04-08 | 4,842,400 | 470.00 | 480.00 | 462.25 | 469.50 | 00:00:00 | | 2002-04-09 | 9,804,100 | 471.50 | 477.00 | 467.00 | 474.50 | 00:00:00 | | 2002-04-10 | 6,401,000 | 479.00 | 483.00 | 470.56 | 480.25 | 00:00:00 | | 2002-04-11 | 6,506,400 | 482.00 | 482.56 | 469.25 | 470.00 | 00:00:00 | | 2002-04-12 | 3,985,700 | 475.00 | 479.75 | 471.25 | 478.00 | 00:00:00 | | 2002-04-15 | 3,265,500 | 479.75 | 488.75 | 472.75 | 481.75 | 00:00:00 | | 2002-04-16 | 4,798,100 | 487.50 | 490.00 | 475.30 | 483.00 | 00:00:00 | | 2002-04-17 | 9,736,200 | 492.75 | 492.75 | 467.65 | 474.75 | 00:00:00 | | 2002-04-18 | 6,577,400 | 475.00 | 475.00 | 469.55 | 470.00 | 00:00:00 | | 2002-04-19 | 5,965,900 | 482.75 | 482.75 | 470.00 | 476.50 | 00:00:00 | | 2002-04-22 | 8,122,000 | 478.00 | 482.75 | 473.50 | 474.50 | 00:00:00 | | 2002-04-23 | 10,636,500 | 478.00 | 480.00 | 465.50 | 469.50 | 00:00:00 | | 2002-04-24 | 16,380,900 | 472.00 | 472.00 | 458.00 | 462.50 | 00:00:00 | | 2002-04-25 | 9,009,100 | 464.50 | 466.20 | 444.00 | 460.00 | 00:00:00 | | 2002-04-26 | 8,754,500 | 460.00 | 461.75 | 445.00 | 445.25 | 00:00:00 | | 2002-04-29 | 11,376,300 | 450.00 | 454.50 | 434.00 | 435.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
