|
 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 | | 2002-04-29 | 11,376,300 | 450.00 | 454.50 | 434.00 | 435.50 | 00:00:00 | | 2002-04-30 | 12,971,900 | 432.50 | 437.00 | 417.73 | 427.00 | 00:00:00 | | 2002-05-01 | 29,018,800 | 428.00 | 445.00 | 428.00 | 439.00 | 00:00:00 | | 2002-05-02 | 25,427,200 | 443.50 | 461.50 | 443.50 | 451.00 | 00:00:00 | | 2002-05-03 | 17,418,400 | 451.00 | 457.00 | 447.00 | 451.00 | 00:00:00 | | 2002-05-06 | 0 | 451.00 | 451.00 | 451.00 | 451.00 | 00:00:00 | | 2002-05-07 | 13,813,100 | 457.50 | 457.50 | 437.19 | 453.00 | 00:00:00 | | 2002-05-08 | 5,962,700 | 457.00 | 466.50 | 437.19 | 455.50 | 00:00:00 | | 2002-05-09 | 4,707,400 | 452.00 | 459.20 | 444.00 | 449.50 | 00:00:00 | | 2002-05-10 | 7,123,000 | 450.00 | 453.50 | 435.75 | 437.00 | 00:00:00 | | 2002-05-13 | 5,395,800 | 443.00 | 443.00 | 432.00 | 438.00 | 00:00:00 | | 2002-05-14 | 9,049,200 | 444.50 | 451.75 | 438.09 | 447.00 | 00:00:00 | | 2002-05-15 | 2,729,200 | 447.00 | 455.00 | 445.00 | 452.00 | 00:00:00 | | 2002-05-16 | 6,113,100 | 456.00 | 458.00 | 441.00 | 444.25 | 00:00:00 | | 2002-05-17 | 6,485,000 | 445.00 | 451.74 | 434.00 | 441.00 | 00:00:00 | | 2002-05-20 | 4,848,500 | 440.00 | 453.25 | 439.95 | 451.00 | 00:00:00 | | 2002-05-21 | 12,359,500 | 460.00 | 468.60 | 430.50 | 435.00 | 00:00:00 | | 2002-05-22 | 13,471,600 | 440.00 | 455.44 | 418.75 | 422.00 | 00:00:00 | | 2002-05-23 | 12,934,000 | 422.00 | 425.00 | 403.00 | 408.50 | 00:00:00 | | 2002-05-24 | 11,806,800 | 416.00 | 417.50 | 400.00 | 402.00 | 00:00:00 | | 2002-05-27 | 10,778,000 | 408.00 | 416.00 | 399.99 | 411.00 | 00:00:00 | | 2002-05-28 | 33,777,800 | 414.00 | 415.00 | 407.00 | 411.50 | 00:00:00 | | 2002-05-29 | 9,556,600 | 411.75 | 421.50 | 410.50 | 418.75 | 00:00:00 | | 2002-05-30 | 15,291,800 | 422.75 | 428.25 | 417.00 | 421.50 | 00:00:00 | | 2002-05-31 | 8,006,300 | 423.25 | 435.00 | 421.42 | 428.00 | 00:00:00 | | 2002-06-03 | 0 | 428.00 | 428.00 | 428.00 | 428.00 | 00:00:00 | | 2002-06-04 | 0 | 428.00 | 428.00 | 428.00 | 428.00 | 00:00:00 | | 2002-06-05 | 7,783,100 | 430.50 | 432.00 | 418.50 | 430.25 | 00:00:00 | | 2002-06-06 | 3,371,900 | 432.50 | 433.00 | 426.40 | 431.00 | 00:00:00 | | 2002-06-07 | 4,229,500 | 428.00 | 432.08 | 414.25 | 422.75 | 00:00:00 | | 2002-06-10 | 1,895,800 | 427.00 | 427.50 | 417.75 | 417.75 | 00:00:00 | | 2002-06-11 | 2,552,100 | 426.00 | 428.13 | 414.00 | 421.00 | 00:00:00 | | 2002-06-12 | 4,558,700 | 425.00 | 460.00 | 410.00 | 410.00 | 00:00:00 | | 2002-06-13 | 5,622,600 | 416.00 | 416.69 | 393.00 | 394.00 | 00:00:00 | | 2002-06-14 | 8,505,500 | 395.00 | 398.00 | 369.25 | 377.25 | 00:00:00 | | 2002-06-17 | 4,524,900 | 381.25 | 396.00 | 380.05 | 389.50 | 00:00:00 | | 2002-06-18 | 5,114,100 | 390.75 | 397.50 | 386.00 | 390.50 | 00:00:00 | | 2002-06-19 | 5,763,900 | 386.00 | 391.87 | 367.90 | 384.50 | 00:00:00 | | 2002-06-20 | 5,133,300 | 392.00 | 392.00 | 380.00 | 383.00 | 00:00:00 | | 2002-06-21 | 6,245,500 | 387.00 | 399.75 | 382.68 | 395.00 | 00:00:00 | | 2002-06-24 | 5,583,000 | 390.00 | 397.00 | 380.17 | 380.50 | 00:00:00 | | 2002-06-25 | 6,669,300 | 387.00 | 391.00 | 383.00 | 385.00 | 00:00:00 | | 2002-06-26 | 4,751,700 | 372.00 | 387.19 | 335.75 | 373.50 | 00:00:00 | | 2002-06-27 | 5,743,600 | 376.00 | 386.00 | 372.00 | 380.00 | 00:00:00 | | 2002-06-28 | 5,432,600 | 390.00 | 399.00 | 385.00 | 398.00 | 00:00:00 | | 2002-07-01 | 6,065,600 | 398.50 | 407.00 | 394.00 | 399.50 | 00:00:00 | | 2002-07-02 | 3,282,500 | 405.00 | 405.00 | 390.50 | 390.50 | 00:00:00 | | 2002-07-03 | 7,641,700 | 395.00 | 395.00 | 356.50 | 360.00 | 00:00:00 | | 2002-07-04 | 6,147,800 | 360.50 | 385.00 | 360.00 | 382.75 | 00:00:00 | | 2002-07-05 | 2,744,900 | 379.50 | 388.00 | 376.89 | 386.50 | 00:00:00 | | 2002-07-08 | 3,163,100 | 386.50 | 393.00 | 382.25 | 390.50 | 00:00:00 | | 2002-07-09 | 5,755,000 | 390.00 | 414.50 | 377.00 | 380.25 | 00:00:00 | | 2002-07-10 | 6,556,600 | 380.00 | 381.50 | 365.50 | 365.50 | 00:00:00 | | 2002-07-11 | 6,752,400 | 361.00 | 362.00 | 334.25 | 339.75 | 00:00:00 | | 2002-07-12 | 6,567,000 | 345.00 | 358.00 | 338.00 | 351.75 | 00:00:00 | | 2002-07-15 | 7,148,000 | 359.50 | 359.50 | 335.00 | 341.25 | 00:00:00 | | 2002-07-16 | 7,854,600 | 350.50 | 351.50 | 326.00 | 335.50 | 00:00:00 | | 2002-07-17 | 4,504,300 | 330.00 | 350.25 | 330.00 | 347.00 | 00:00:00 | | 2002-07-18 | 7,049,600 | 348.00 | 370.75 | 347.00 | 356.50 | 00:00:00 | | 2002-07-19 | 3,106,600 | 353.25 | 356.57 | 337.25 | 349.25 | 00:00:00 | | 2002-07-22 | 4,376,500 | 335.00 | 347.00 | 317.75 | 323.00 | 00:00:00 | | 2002-07-23 | 4,536,800 | 323.00 | 332.00 | 310.94 | 317.00 | 00:00:00 | | 2002-07-24 | 8,942,500 | 314.00 | 315.50 | 285.25 | 299.25 | 00:00:00 | | 2002-07-25 | 6,587,000 | 317.00 | 319.00 | 297.50 | 310.00 | 00:00:00 | | 2002-07-26 | 4,570,900 | 310.00 | 314.50 | 302.50 | 309.00 | 00:00:00 | | 2002-07-29 | 5,123,800 | 310.75 | 326.98 | 308.94 | 322.50 | 00:00:00 | | 2002-07-30 | 3,279,600 | 348.00 | 348.00 | 311.25 | 317.50 | 00:00:00 | | 2002-07-31 | 4,909,900 | 318.00 | 324.90 | 306.00 | 315.50 | 00:00:00 | | 2002-08-01 | 4,951,500 | 309.50 | 316.50 | 294.50 | 294.50 | 00:00:00 | | 2002-08-02 | 3,375,500 | 295.00 | 310.00 | 294.56 | 296.50 | 00:00:00 | | 2002-08-05 | 2,818,400 | 294.50 | 300.13 | 286.00 | 292.00 | 00:00:00 | | 2002-08-06 | 5,885,200 | 285.00 | 292.06 | 275.00 | 287.00 | 00:00:00 | | 2002-08-07 | 5,267,000 | 285.00 | 295.00 | 272.00 | 279.00 | 00:00:00 | | 2002-08-08 | 5,460,700 | 283.00 | 289.00 | 280.50 | 284.50 | 00:00:00 | | 2002-08-09 | 5,748,400 | 287.00 | 288.00 | 282.00 | 288.00 | 00:00:00 | | 2002-08-12 | 2,989,700 | 285.00 | 289.75 | 283.00 | 285.00 | 00:00:00 | | 2002-08-13 | 3,489,300 | 293.75 | 296.00 | 285.25 | 293.75 | 00:00:00 | | 2002-08-14 | 5,604,400 | 285.00 | 303.00 | 275.00 | 296.00 | 00:00:00 | | 2002-08-15 | 4,926,400 | 299.00 | 311.25 | 298.75 | 310.00 | 00:00:00 | | 2002-08-16 | 7,980,500 | 312.00 | 326.00 | 311.00 | 312.00 | 00:00:00 | | 2002-08-19 | 4,456,800 | 323.00 | 329.75 | 307.00 | 323.00 | 00:00:00 | | 2002-08-20 | 4,719,100 | 325.50 | 330.50 | 318.50 | 325.50 | 00:00:00 | | 2002-08-21 | 4,916,600 | 328.25 | 331.25 | 324.00 | 328.25 | 00:00:00 | | 2002-08-22 | 6,161,600 | 326.75 | 343.75 | 326.75 | 342.00 | 00:00:00 | | 2002-08-23 | 3,201,800 | 338.50 | 345.75 | 337.00 | 338.50 | 00:00:00 | | 2002-08-26 | 0 | 338.50 | 338.50 | 338.50 | 338.50 | 00:00:00 | | 2002-08-27 | 3,411,100 | 337.00 | 349.75 | 330.00 | 348.00 | 00:00:00 | | 2002-08-28 | 4,771,900 | 335.50 | 342.75 | 331.50 | 335.50 | 00:00:00 | | 2002-08-29 | 4,126,200 | 329.00 | 336.75 | 325.50 | 332.75 | 00:00:00 | | 2002-08-30 | 3,734,700 | 328.50 | 336.50 | 321.75 | 328.50 | 00:00:00 | | 2002-09-02 | 2,621,600 | 321.00 | 328.50 | 319.75 | 321.00 | 00:00:00 | | 2002-09-03 | 11,234,200 | 303.00 | 321.75 | 290.50 | 303.00 | 00:00:00 | | 2002-09-04 | 5,573,100 | 300.25 | 305.00 | 292.25 | 300.25 | 00:00:00 | | 2002-09-05 | 5,431,500 | 298.75 | 304.50 | 287.75 | 298.75 | 00:00:00 | | 2002-09-06 | 3,378,500 | 305.00 | 305.50 | 292.00 | 305.00 | 00:00:00 | | 2002-09-09 | 1,761,900 | 305.00 | 305.75 | 296.75 | 303.25 | 00:00:00 | | 2002-09-10 | 4,450,000 | 303.25 | 314.50 | 303.25 | 313.75 | 00:00:00 | | 2002-09-11 | 4,034,300 | 311.00 | 328.50 | 310.00 | 325.00 | 00:00:00 | | 2002-09-12 | 5,260,500 | 324.25 | 331.50 | 311.00 | 314.25 | 00:00:00 | | 2002-09-13 | 4,108,300 | 314.50 | 317.00 | 301.25 | 304.25 | 00:00:00 | | 2002-09-16 | 2,171,900 | 301.00 | 308.75 | 297.00 | 299.00 | 00:00:00 | | 2002-09-17 | 4,655,900 | 302.00 | 307.00 | 295.00 | 297.00 | 00:00:00 | | 2002-09-18 | 6,480,800 | 294.50 | 295.50 | 280.00 | 280.00 | 00:00:00 | | 2002-09-19 | 17,028,900 | 268.00 | 283.75 | 252.50 | 275.00 | 00:00:00 | | 2002-09-20 | 19,286,900 | 266.75 | 287.00 | 263.50 | 276.00 | 00:00:00 | | 2002-09-23 | 7,285,600 | 276.00 | 281.50 | 250.00 | 251.00 | 00:00:00 | | 2002-09-24 | 10,386,500 | 254.00 | 260.00 | 245.25 | 253.00 | 00:00:00 | | 2002-09-25 | 9,426,200 | 250.00 | 280.25 | 250.00 | 278.75 | 00:00:00 | | 2002-09-26 | 4,731,600 | 280.75 | 285.00 | 275.25 | 283.00 | 00:00:00 | | 2002-09-27 | 5,952,100 | 290.00 | 293.25 | 274.75 | 292.50 | 00:00:00 | | 2002-09-30 | 7,639,800 | 288.75 | 288.75 | 255.00 | 265.00 | 00:00:00 | | 2002-10-01 | 7,469,400 | 269.50 | 270.00 | 253.75 | 265.25 | 00:00:00 | | 2002-10-02 | 6,493,800 | 268.25 | 279.75 | 266.75 | 278.00 | 00:00:00 | | 2002-10-03 | 5,121,100 | 277.50 | 277.50 | 261.00 | 266.00 | 00:00:00 | | 2002-10-04 | 4,745,000 | 270.00 | 278.75 | 267.75 | 271.25 | 00:00:00 | | 2002-10-07 | 5,755,700 | 271.25 | 271.25 | 252.25 | 261.50 | 00:00:00 | | 2002-10-08 | 3,916,900 | 264.50 | 264.75 | 254.25 | 258.00 | 00:00:00 | | 2002-10-09 | 3,802,600 | 258.00 | 263.25 | 251.50 | 262.50 | 00:00:00 | | 2002-10-10 | 4,790,300 | 263.00 | 265.00 | 251.00 | 260.00 | 00:00:00 | | 2002-10-11 | 4,437,800 | 267.00 | 269.50 | 258.25 | 266.75 | 00:00:00 | | 2002-10-14 | 2,814,600 | 268.00 | 272.75 | 263.00 | 270.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
