|
 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 | | 2002-10-14 | 2,814,600 | 268.00 | 272.75 | 263.00 | 270.50 | 00:00:00 | | 2002-10-15 | 4,861,700 | 277.00 | 287.75 | 275.00 | 284.50 | 00:00:00 | | 2002-10-16 | 6,261,700 | 287.00 | 303.00 | 279.25 | 285.00 | 00:00:00 | | 2002-10-17 | 4,380,300 | 284.75 | 299.00 | 283.00 | 296.00 | 00:00:00 | | 2002-10-18 | 5,184,500 | 295.00 | 303.00 | 284.25 | 286.00 | 00:00:00 | | 2002-10-21 | 3,900,300 | 292.00 | 297.75 | 290.00 | 291.75 | 00:00:00 | | 2002-10-22 | 4,965,100 | 287.00 | 304.00 | 287.00 | 299.00 | 00:00:00 | | 2002-10-23 | 4,271,800 | 299.00 | 299.00 | 290.00 | 290.00 | 00:00:00 | | 2002-10-24 | 7,553,000 | 295.75 | 298.50 | 288.00 | 290.00 | 00:00:00 | | 2002-10-25 | 4,012,700 | 282.50 | 291.00 | 282.50 | 287.00 | 00:00:00 | | 2002-10-28 | 3,536,800 | 295.50 | 295.50 | 285.00 | 287.00 | 00:00:00 | | 2002-10-29 | 5,311,900 | 286.00 | 287.00 | 276.50 | 280.25 | 00:00:00 | | 2002-10-30 | 2,704,700 | 281.50 | 287.00 | 277.00 | 287.00 | 00:00:00 | | 2002-10-31 | 5,088,800 | 287.00 | 287.00 | 276.50 | 283.25 | 00:00:00 | | 2002-11-01 | 3,946,700 | 283.75 | 286.50 | 275.50 | 282.00 | 00:00:00 | | 2002-11-04 | 6,129,100 | 275.00 | 297.00 | 275.00 | 287.25 | 00:00:00 | | 2002-11-05 | 7,078,800 | 283.50 | 293.25 | 283.50 | 291.75 | 00:00:00 | | 2002-11-06 | 3,542,200 | 292.50 | 294.00 | 280.50 | 287.00 | 00:00:00 | | 2002-11-07 | 4,190,700 | 280.25 | 289.75 | 280.25 | 286.00 | 00:00:00 | | 2002-11-08 | 5,686,000 | 286.00 | 288.00 | 274.25 | 280.75 | 00:00:00 | | 2002-11-11 | 5,004,000 | 283.00 | 285.75 | 263.50 | 265.75 | 00:00:00 | | 2002-11-12 | 9,200,700 | 268.75 | 272.50 | 262.00 | 264.25 | 00:00:00 | | 2002-11-13 | 3,967,800 | 270.25 | 270.25 | 256.00 | 261.00 | 00:00:00 | | 2002-11-14 | 6,683,700 | 258.75 | 270.00 | 258.50 | 268.75 | 00:00:00 | | 2002-11-15 | 7,959,100 | 274.00 | 285.00 | 272.00 | 279.25 | 00:00:00 | | 2002-11-18 | 3,989,900 | 275.00 | 284.00 | 266.25 | 270.00 | 00:00:00 | | 2002-11-19 | 5,688,600 | 267.00 | 274.50 | 263.25 | 265.00 | 00:00:00 | | 2002-11-20 | 6,417,400 | 267.00 | 281.25 | 266.00 | 273.00 | 00:00:00 | | 2002-11-21 | 5,274,300 | 271.25 | 279.50 | 271.25 | 275.00 | 00:00:00 | | 2002-11-22 | 6,330,200 | 280.00 | 297.50 | 278.75 | 296.00 | 00:00:00 | | 2002-11-25 | 4,461,000 | 295.75 | 295.75 | 287.50 | 290.75 | 00:00:00 | | 2002-11-26 | 4,075,400 | 290.75 | 294.75 | 280.00 | 293.75 | 00:00:00 | | 2002-11-27 | 5,989,600 | 293.25 | 307.50 | 290.00 | 298.75 | 00:00:00 | | 2002-11-28 | 3,604,100 | 298.75 | 307.00 | 294.00 | 307.00 | 00:00:00 | | 2002-11-29 | 6,084,000 | 303.50 | 319.00 | 303.50 | 315.50 | 00:00:00 | | 2002-12-02 | 6,071,300 | 319.00 | 321.75 | 311.00 | 316.00 | 00:00:00 | | 2002-12-03 | 6,900,600 | 317.00 | 322.00 | 307.00 | 313.75 | 00:00:00 | | 2002-12-04 | 6,720,400 | 313.75 | 328.00 | 310.00 | 326.25 | 00:00:00 | | 2002-12-05 | 10,182,400 | 323.75 | 343.00 | 323.75 | 343.00 | 00:00:00 | | 2002-12-06 | 6,334,400 | 340.25 | 340.25 | 331.75 | 339.50 | 00:00:00 | | 2002-12-09 | 7,123,800 | 339.50 | 339.50 | 324.00 | 324.00 | 00:00:00 | | 2002-12-10 | 10,477,000 | 322.50 | 333.50 | 320.25 | 322.00 | 00:00:00 | | 2002-12-11 | 5,771,300 | 323.00 | 333.50 | 322.00 | 323.00 | 00:00:00 | | 2002-12-12 | 4,874,900 | 323.00 | 326.75 | 316.00 | 317.50 | 00:00:00 | | 2002-12-13 | 8,931,100 | 320.00 | 320.00 | 307.50 | 313.00 | 00:00:00 | | 2002-12-16 | 5,536,100 | 318.50 | 328.75 | 318.50 | 327.50 | 00:00:00 | | 2002-12-17 | 7,334,500 | 327.75 | 335.50 | 324.25 | 330.25 | 00:00:00 | | 2002-12-18 | 8,598,400 | 330.00 | 339.75 | 316.00 | 317.50 | 00:00:00 | | 2002-12-19 | 10,044,400 | 317.75 | 325.00 | 304.75 | 309.00 | 00:00:00 | | 2002-12-20 | 7,326,600 | 312.50 | 328.75 | 312.50 | 327.00 | 00:00:00 | | 2002-12-23 | 3,520,600 | 325.00 | 331.00 | 320.00 | 330.00 | 00:00:00 | | 2002-12-24 | 578,000 | 334.75 | 334.75 | 324.00 | 328.50 | 00:00:00 | | 2002-12-25 | 0 | 328.50 | 328.50 | 328.50 | 328.50 | 00:00:00 | | 2002-12-26 | 0 | 328.50 | 328.50 | 328.50 | 328.50 | 00:00:00 | | 2002-12-27 | 1,238,900 | 326.00 | 340.00 | 316.50 | 318.50 | 00:00:00 | | 2002-12-30 | 1,289,800 | 318.50 | 326.50 | 316.25 | 323.50 | 00:00:00 | | 2002-12-31 | 789,300 | 315.50 | 330.00 | 315.50 | 330.00 | 00:00:00 | | 2003-01-01 | 0 | 330.00 | 330.00 | 330.00 | 330.00 | 00:00:00 | | 2003-01-02 | 4,237,400 | 322.00 | 347.50 | 315.00 | 343.25 | 00:00:00 | | 2003-01-03 | 3,063,600 | 343.00 | 344.25 | 333.00 | 336.25 | 00:00:00 | | 2003-01-06 | 3,372,800 | 339.00 | 339.00 | 327.50 | 329.50 | 00:00:00 | | 2003-01-07 | 6,801,300 | 327.00 | 329.00 | 315.50 | 320.00 | 00:00:00 | | 2003-01-08 | 7,286,400 | 320.00 | 330.00 | 315.00 | 330.00 | 00:00:00 | | 2003-01-09 | 3,638,000 | 329.25 | 338.25 | 323.25 | 330.00 | 00:00:00 | | 2003-01-10 | 5,655,500 | 332.75 | 337.25 | 318.50 | 320.25 | 00:00:00 | | 2003-01-13 | 5,343,700 | 327.00 | 338.00 | 322.00 | 330.75 | 00:00:00 | | 2003-01-14 | 4,865,800 | 332.25 | 342.25 | 330.00 | 331.25 | 00:00:00 | | 2003-01-15 | 4,337,100 | 334.75 | 339.25 | 325.00 | 328.50 | 00:00:00 | | 2003-01-16 | 3,534,900 | 327.00 | 329.50 | 320.00 | 321.00 | 00:00:00 | | 2003-01-17 | 4,965,800 | 321.00 | 321.00 | 313.50 | 314.00 | 00:00:00 | | 2003-01-20 | 4,604,500 | 316.25 | 321.25 | 310.00 | 310.00 | 00:00:00 | | 2003-01-21 | 5,013,600 | 315.25 | 315.25 | 304.50 | 306.00 | 00:00:00 | | 2003-01-22 | 6,367,700 | 306.00 | 309.00 | 301.50 | 303.00 | 00:00:00 | | 2003-01-23 | 5,727,600 | 307.00 | 308.25 | 295.75 | 301.00 | 00:00:00 | | 2003-01-24 | 7,091,100 | 301.00 | 306.00 | 287.50 | 291.00 | 00:00:00 | | 2003-01-27 | 9,644,300 | 288.75 | 294.00 | 275.50 | 276.00 | 00:00:00 | | 2003-01-28 | 9,474,000 | 285.00 | 286.50 | 278.75 | 280.00 | 00:00:00 | | 2003-01-29 | 10,573,900 | 275.50 | 288.50 | 273.50 | 278.75 | 00:00:00 | | 2003-01-30 | 8,277,700 | 277.00 | 292.00 | 277.00 | 289.50 | 00:00:00 | | 2003-01-31 | 6,931,200 | 284.00 | 298.50 | 270.00 | 290.25 | 00:00:00 | | 2003-02-03 | 6,555,600 | 295.50 | 306.00 | 295.00 | 302.25 | 00:00:00 | | 2003-02-04 | 7,470,600 | 308.25 | 309.00 | 290.00 | 292.00 | 00:00:00 | | 2003-02-05 | 6,506,900 | 295.75 | 307.75 | 294.50 | 307.00 | 00:00:00 | | 2003-02-06 | 5,575,900 | 304.75 | 312.00 | 295.75 | 300.75 | 00:00:00 | | 2003-02-07 | 6,216,500 | 303.50 | 306.00 | 297.50 | 298.00 | 00:00:00 | | 2003-02-10 | 4,132,200 | 299.00 | 303.00 | 292.00 | 292.50 | 00:00:00 | | 2003-02-11 | 5,830,000 | 286.75 | 299.00 | 286.75 | 293.75 | 00:00:00 | | 2003-02-12 | 6,387,300 | 296.50 | 305.00 | 292.00 | 300.00 | 00:00:00 | | 2003-02-13 | 4,525,100 | 296.75 | 299.00 | 286.25 | 291.75 | 00:00:00 | | 2003-02-14 | 6,643,700 | 293.75 | 299.50 | 283.00 | 284.00 | 00:00:00 | | 2003-02-17 | 3,875,000 | 299.00 | 299.00 | 287.50 | 289.50 | 00:00:00 | | 2003-02-18 | 4,585,100 | 297.00 | 297.00 | 287.00 | 289.00 | 00:00:00 | | 2003-02-19 | 4,390,600 | 289.00 | 297.00 | 287.00 | 287.50 | 00:00:00 | | 2003-02-20 | 5,888,100 | 287.50 | 295.75 | 285.75 | 295.00 | 00:00:00 | | 2003-02-21 | 5,514,800 | 295.00 | 300.25 | 288.50 | 298.75 | 00:00:00 | | 2003-02-24 | 5,261,500 | 299.75 | 299.75 | 288.25 | 293.00 | 00:00:00 | | 2003-02-25 | 5,561,900 | 284.25 | 292.25 | 279.00 | 280.00 | 00:00:00 | | 2003-02-26 | 5,886,500 | 282.00 | 284.00 | 276.75 | 278.00 | 00:00:00 | | 2003-02-27 | 8,383,600 | 279.75 | 283.25 | 269.00 | 271.00 | 00:00:00 | | 2003-02-28 | 5,207,800 | 271.25 | 277.25 | 268.00 | 275.00 | 00:00:00 | | 2003-03-03 | 4,151,200 | 279.00 | 287.00 | 276.00 | 278.50 | 00:00:00 | | 2003-03-04 | 4,727,000 | 278.50 | 282.50 | 275.75 | 278.00 | 00:00:00 | | 2003-03-05 | 5,239,200 | 273.00 | 273.50 | 264.50 | 265.00 | 00:00:00 | | 2003-03-06 | 5,917,800 | 265.00 | 270.00 | 260.25 | 260.25 | 00:00:00 | | 2003-03-07 | 5,495,000 | 258.00 | 260.25 | 254.00 | 254.50 | 00:00:00 | | 2003-03-10 | 4,098,500 | 257.00 | 258.00 | 250.00 | 254.25 | 00:00:00 | | 2003-03-11 | 4,513,800 | 257.50 | 264.25 | 250.00 | 254.75 | 00:00:00 | | 2003-03-12 | 11,471,800 | 255.75 | 257.75 | 234.50 | 236.50 | 00:00:00 | | 2003-03-13 | 8,484,400 | 240.50 | 257.00 | 237.75 | 251.50 | 00:00:00 | | 2003-03-14 | 6,718,000 | 255.25 | 269.00 | 247.25 | 264.50 | 00:00:00 | | 2003-03-17 | 4,894,100 | 259.50 | 286.50 | 256.75 | 280.75 | 00:00:00 | | 2003-03-18 | 8,239,700 | 277.50 | 296.50 | 277.50 | 296.50 | 00:00:00 | | 2003-03-19 | 8,709,200 | 299.00 | 299.00 | 282.75 | 285.50 | 00:00:00 | | 2003-03-20 | 5,464,500 | 282.00 | 290.50 | 282.00 | 286.00 | 00:00:00 | | 2003-03-21 | 6,139,900 | 286.00 | 303.50 | 286.00 | 300.00 | 00:00:00 | | 2003-03-24 | 4,487,000 | 303.00 | 303.00 | 275.00 | 280.75 | 00:00:00 | | 2003-03-25 | 4,477,300 | 276.25 | 294.75 | 268.50 | 291.75 | 00:00:00 | | 2003-03-26 | 8,258,600 | 294.75 | 299.50 | 284.00 | 298.00 | 00:00:00 | | 2003-03-27 | 6,724,300 | 300.00 | 300.00 | 282.25 | 284.75 | 00:00:00 | | 2003-03-28 | 6,815,800 | 287.00 | 291.00 | 275.00 | 279.00 | 00:00:00 | | 2003-03-31 | 4,686,300 | 277.25 | 279.50 | 268.50 | 270.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
