|
 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 | | 2003-03-31 | 4,686,300 | 277.25 | 279.50 | 268.50 | 270.25 | 00:00:00 | | 2003-04-01 | 6,043,100 | 269.50 | 275.00 | 267.00 | 267.75 | 00:00:00 | | 2003-04-02 | 5,978,300 | 267.00 | 289.00 | 267.00 | 287.50 | 00:00:00 | | 2003-04-03 | 9,218,400 | 286.75 | 294.25 | 280.75 | 284.00 | 00:00:00 | | 2003-04-04 | 7,295,400 | 280.50 | 288.75 | 275.00 | 282.00 | 00:00:00 | | 2003-04-07 | 8,985,500 | 285.00 | 294.00 | 285.00 | 291.75 | 00:00:00 | | 2003-04-08 | 6,397,700 | 288.50 | 289.50 | 283.00 | 283.50 | 00:00:00 | | 2003-04-09 | 6,858,000 | 283.50 | 289.50 | 274.00 | 288.00 | 00:00:00 | | 2003-04-10 | 3,739,200 | 288.00 | 291.00 | 280.00 | 280.25 | 00:00:00 | | 2003-04-11 | 3,023,100 | 283.00 | 289.00 | 280.25 | 282.00 | 00:00:00 | | 2003-04-14 | 3,111,600 | 285.00 | 288.50 | 282.50 | 288.50 | 00:00:00 | | 2003-04-15 | 3,947,100 | 288.00 | 290.00 | 284.00 | 289.00 | 00:00:00 | | 2003-04-16 | 4,574,500 | 292.00 | 292.00 | 286.25 | 288.25 | 00:00:00 | | 2003-04-17 | 8,151,700 | 285.00 | 291.00 | 282.00 | 291.00 | 00:00:00 | | 2003-04-18 | 0 | 291.00 | 291.00 | 291.00 | 291.00 | 00:00:00 | | 2003-04-21 | 0 | 291.00 | 291.00 | 291.00 | 291.00 | 00:00:00 | | 2003-04-22 | 2,087,700 | 294.75 | 294.75 | 284.25 | 290.00 | 00:00:00 | | 2003-04-23 | 6,316,400 | 293.00 | 296.00 | 290.00 | 295.00 | 00:00:00 | | 2003-04-24 | 3,174,100 | 297.00 | 297.00 | 292.50 | 294.00 | 00:00:00 | | 2003-04-25 | 4,896,000 | 293.00 | 296.75 | 291.50 | 292.25 | 00:00:00 | | 2003-04-28 | 3,557,100 | 292.25 | 296.75 | 288.50 | 289.00 | 00:00:00 | | 2003-04-29 | 3,607,000 | 289.00 | 291.25 | 282.00 | 288.75 | 00:00:00 | | 2003-04-30 | 4,495,600 | 290.00 | 290.00 | 285.00 | 288.00 | 00:00:00 | | 2003-05-01 | 1,618,200 | 285.00 | 290.25 | 285.00 | 289.00 | 00:00:00 | | 2003-05-02 | 5,205,900 | 287.00 | 290.75 | 285.50 | 290.50 | 00:00:00 | | 2003-05-05 | 0 | 290.50 | 290.50 | 290.50 | 290.50 | 00:00:00 | | 2003-05-06 | 4,755,600 | 293.50 | 296.25 | 288.00 | 294.25 | 00:00:00 | | 2003-05-07 | 6,873,200 | 294.25 | 310.00 | 293.50 | 304.00 | 00:00:00 | | 2003-05-08 | 5,456,600 | 303.75 | 305.75 | 299.25 | 302.00 | 00:00:00 | | 2003-05-09 | 4,154,300 | 305.00 | 311.00 | 300.00 | 310.50 | 00:00:00 | | 2003-05-12 | 4,138,000 | 312.00 | 312.00 | 297.75 | 302.00 | 00:00:00 | | 2003-05-13 | 3,856,600 | 304.50 | 308.50 | 303.25 | 307.25 | 00:00:00 | | 2003-05-14 | 3,672,700 | 307.00 | 308.00 | 302.00 | 302.25 | 00:00:00 | | 2003-05-15 | 4,939,300 | 302.00 | 302.50 | 295.75 | 296.50 | 00:00:00 | | 2003-05-16 | 4,849,700 | 304.25 | 307.75 | 297.75 | 303.75 | 00:00:00 | | 2003-05-19 | 6,155,800 | 300.75 | 301.00 | 285.25 | 287.75 | 00:00:00 | | 2003-05-20 | 7,036,600 | 287.75 | 302.00 | 287.75 | 297.25 | 00:00:00 | | 2003-05-21 | 7,392,600 | 297.00 | 310.00 | 296.00 | 307.25 | 00:00:00 | | 2003-05-22 | 11,150,000 | 309.25 | 319.50 | 309.25 | 319.50 | 00:00:00 | | 2003-05-23 | 6,523,100 | 321.00 | 321.00 | 314.00 | 316.25 | 00:00:00 | | 2003-05-26 | 0 | 316.25 | 316.25 | 316.25 | 316.25 | 00:00:00 | | 2003-05-27 | 4,172,300 | 322.50 | 322.50 | 310.75 | 320.00 | 00:00:00 | | 2003-05-28 | 7,332,100 | 324.00 | 336.00 | 321.00 | 334.00 | 00:00:00 | | 2003-05-29 | 4,457,300 | 329.00 | 338.25 | 329.00 | 337.75 | 00:00:00 | | 2003-05-30 | 6,899,000 | 332.75 | 340.25 | 332.50 | 334.00 | 00:00:00 | | 2003-06-02 | 5,365,800 | 337.50 | 343.00 | 335.25 | 343.00 | 00:00:00 | | 2003-06-03 | 8,190,900 | 340.00 | 340.00 | 334.00 | 338.00 | 00:00:00 | | 2003-06-04 | 4,700,300 | 338.00 | 339.50 | 331.50 | 337.25 | 00:00:00 | | 2003-06-05 | 5,003,700 | 340.00 | 349.00 | 336.00 | 349.00 | 00:00:00 | | 2003-06-06 | 6,235,000 | 350.00 | 362.75 | 346.00 | 362.75 | 00:00:00 | | 2003-06-09 | 4,069,500 | 356.00 | 359.75 | 348.25 | 351.50 | 00:00:00 | | 2003-06-10 | 6,839,600 | 346.25 | 346.25 | 338.00 | 339.75 | 00:00:00 | | 2003-06-11 | 4,502,900 | 343.00 | 350.50 | 340.50 | 349.50 | 00:00:00 | | 2003-06-12 | 5,206,400 | 349.50 | 358.75 | 339.00 | 346.50 | 00:00:00 | | 2003-06-13 | 2,345,700 | 346.00 | 348.75 | 343.00 | 345.00 | 00:00:00 | | 2003-06-16 | 5,825,100 | 340.00 | 344.25 | 336.75 | 337.00 | 00:00:00 | | 2003-06-17 | 6,602,700 | 337.00 | 345.00 | 337.00 | 343.75 | 00:00:00 | | 2003-06-18 | 6,580,500 | 345.00 | 351.75 | 339.25 | 342.00 | 00:00:00 | | 2003-06-19 | 4,641,100 | 341.75 | 342.00 | 334.50 | 337.00 | 00:00:00 | | 2003-06-20 | 3,477,700 | 332.50 | 342.50 | 332.50 | 340.50 | 00:00:00 | | 2003-06-23 | 2,693,600 | 338.00 | 339.00 | 329.50 | 329.75 | 00:00:00 | | 2003-06-24 | 3,246,900 | 330.00 | 333.25 | 322.75 | 326.25 | 00:00:00 | | 2003-06-25 | 3,067,500 | 330.00 | 332.25 | 325.00 | 325.50 | 00:00:00 | | 2003-06-26 | 5,807,300 | 325.00 | 329.75 | 321.00 | 325.00 | 00:00:00 | | 2003-06-27 | 5,931,800 | 328.00 | 334.50 | 327.50 | 332.25 | 00:00:00 | | 2003-06-30 | 4,319,900 | 334.75 | 337.75 | 325.00 | 326.75 | 00:00:00 | | 2003-07-01 | 5,769,600 | 331.50 | 337.75 | 321.75 | 326.00 | 00:00:00 | | 2003-07-02 | 3,584,200 | 330.50 | 339.75 | 330.50 | 332.50 | 00:00:00 | | 2003-07-03 | 3,944,100 | 338.00 | 338.00 | 329.25 | 336.25 | 00:00:00 | | 2003-07-04 | 2,697,700 | 334.25 | 340.00 | 333.25 | 336.50 | 00:00:00 | | 2003-07-07 | 5,216,200 | 340.00 | 346.50 | 336.25 | 342.75 | 00:00:00 | | 2003-07-08 | 4,527,500 | 340.50 | 348.50 | 339.50 | 342.25 | 00:00:00 | | 2003-07-09 | 4,824,400 | 342.25 | 345.00 | 336.25 | 340.00 | 00:00:00 | | 2003-07-10 | 3,686,000 | 346.00 | 346.00 | 331.75 | 336.50 | 00:00:00 | | 2003-07-11 | 3,928,600 | 338.25 | 340.00 | 330.75 | 334.25 | 00:00:00 | | 2003-07-14 | 4,196,600 | 334.50 | 349.75 | 333.00 | 348.00 | 00:00:00 | | 2003-07-15 | 2,888,400 | 346.75 | 347.25 | 337.75 | 342.25 | 00:00:00 | | 2003-07-16 | 3,827,400 | 345.50 | 347.50 | 336.50 | 336.50 | 00:00:00 | | 2003-07-17 | 4,325,000 | 336.50 | 336.50 | 327.25 | 330.50 | 00:00:00 | | 2003-07-18 | 2,130,900 | 332.75 | 333.50 | 327.25 | 329.00 | 00:00:00 | | 2003-07-21 | 3,472,100 | 333.50 | 334.25 | 326.00 | 326.00 | 00:00:00 | | 2003-07-22 | 2,862,600 | 328.00 | 337.75 | 328.00 | 333.25 | 00:00:00 | | 2003-07-23 | 5,088,300 | 337.25 | 345.00 | 332.75 | 339.50 | 00:00:00 | | 2003-07-24 | 3,290,000 | 341.50 | 344.00 | 336.75 | 339.00 | 00:00:00 | | 2003-07-25 | 3,874,100 | 337.25 | 345.00 | 336.50 | 339.25 | 00:00:00 | | 2003-07-28 | 3,626,200 | 344.50 | 345.00 | 334.00 | 340.75 | 00:00:00 | | 2003-07-29 | 2,941,800 | 338.00 | 342.50 | 336.50 | 337.25 | 00:00:00 | | 2003-07-30 | 2,367,600 | 338.50 | 340.00 | 334.00 | 338.50 | 00:00:00 | | 2003-07-31 | 4,103,000 | 337.50 | 342.75 | 334.00 | 334.00 | 00:00:00 | | 2003-08-01 | 3,076,200 | 336.00 | 337.00 | 328.50 | 328.50 | 00:00:00 | | 2003-08-04 | 2,417,300 | 330.50 | 333.00 | 327.75 | 327.75 | 00:00:00 | | 2003-08-05 | 5,374,400 | 330.00 | 337.00 | 330.00 | 336.25 | 00:00:00 | | 2003-08-06 | 4,747,900 | 335.75 | 335.75 | 326.75 | 332.25 | 00:00:00 | | 2003-08-07 | 3,916,900 | 332.75 | 334.75 | 325.00 | 326.50 | 00:00:00 | | 2003-08-08 | 4,246,500 | 323.00 | 339.50 | 323.00 | 335.25 | 00:00:00 | | 2003-08-11 | 2,318,700 | 335.00 | 342.25 | 334.50 | 341.00 | 00:00:00 | | 2003-08-12 | 3,930,000 | 340.00 | 344.75 | 339.75 | 344.00 | 00:00:00 | | 2003-08-13 | 3,419,400 | 344.50 | 347.00 | 340.00 | 342.75 | 00:00:00 | | 2003-08-14 | 4,320,100 | 344.25 | 354.00 | 340.25 | 351.00 | 00:00:00 | | 2003-08-15 | 3,579,500 | 350.00 | 357.00 | 349.25 | 357.00 | 00:00:00 | | 2003-08-18 | 3,134,200 | 354.00 | 358.50 | 351.75 | 356.50 | 00:00:00 | | 2003-08-19 | 3,492,200 | 359.50 | 364.25 | 354.00 | 361.75 | 00:00:00 | | 2003-08-20 | 5,322,100 | 363.25 | 367.00 | 358.50 | 362.75 | 00:00:00 | | 2003-08-21 | 3,884,000 | 361.25 | 365.00 | 355.25 | 357.25 | 00:00:00 | | 2003-08-22 | 4,390,000 | 359.25 | 371.25 | 355.50 | 367.00 | 00:00:00 | | 2003-08-25 | 0 | 367.00 | 367.00 | 367.00 | 367.00 | 00:00:00 | | 2003-08-26 | 4,788,400 | 367.00 | 367.00 | 344.25 | 359.00 | 00:00:00 | | 2003-08-27 | 3,439,000 | 363.00 | 363.50 | 347.00 | 354.75 | 00:00:00 | | 2003-08-28 | 3,329,800 | 355.00 | 359.00 | 352.75 | 354.75 | 00:00:00 | | 2003-08-29 | 4,443,800 | 359.25 | 359.25 | 350.25 | 350.25 | 00:00:00 | | 2003-09-01 | 3,459,800 | 355.25 | 356.50 | 350.25 | 354.50 | 00:00:00 | | 2003-09-02 | 7,172,200 | 356.75 | 356.75 | 347.00 | 349.75 | 00:00:00 | | 2003-09-03 | 7,794,800 | 353.75 | 357.25 | 345.00 | 350.25 | 00:00:00 | | 2003-09-04 | 4,349,100 | 353.50 | 353.50 | 347.00 | 347.25 | 00:00:00 | | 2003-09-05 | 3,930,300 | 346.50 | 351.00 | 343.75 | 347.75 | 00:00:00 | | 2003-09-08 | 2,608,200 | 347.00 | 349.25 | 345.50 | 345.50 | 00:00:00 | | 2003-09-09 | 6,202,300 | 348.50 | 348.00 | 336.18 | 337.75 | 00:00:00 | | 2003-09-10 | 4,805,800 | 339.25 | 340.19 | 328.78 | 338.00 | 00:00:00 | | 2003-09-11 | 5,065,900 | 339.00 | 346.00 | 337.50 | 340.00 | 00:00:00 | | 2003-09-12 | 5,507,700 | 345.00 | 345.00 | 338.50 | 340.25 | 00:00:00 | | 2003-09-15 | 3,813,600 | 340.50 | 343.00 | 338.25 | 340.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
