|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-15 | 3,813,600 | 340.50 | 343.00 | 338.25 | 340.50 | 00:00:00 | | 2003-09-16 | 4,624,700 | 338.00 | 354.75 | 338.00 | 352.50 | 00:00:00 | | 2003-09-17 | 8,382,200 | 356.50 | 363.00 | 353.00 | 360.50 | 00:00:00 | | 2003-09-18 | 4,757,300 | 364.00 | 364.00 | 356.25 | 364.00 | 00:00:00 | | 2003-09-19 | 8,607,400 | 363.50 | 367.00 | 358.00 | 358.00 | 00:00:00 | | 2003-09-22 | 5,113,000 | 358.00 | 360.50 | 354.00 | 358.50 | 00:00:00 | | 2003-09-23 | 6,016,100 | 360.50 | 364.50 | 354.50 | 360.00 | 00:00:00 | | 2003-09-24 | 5,883,300 | 360.25 | 369.00 | 359.00 | 367.25 | 00:00:00 | | 2003-09-25 | 5,757,400 | 362.00 | 366.00 | 357.75 | 360.25 | 00:00:00 | | 2003-09-26 | 5,939,000 | 360.00 | 360.75 | 346.00 | 348.75 | 00:00:00 | | 2003-09-29 | 11,969,800 | 348.50 | 356.50 | 346.75 | 346.75 | 00:00:00 | | 2003-09-30 | 8,118,400 | 349.25 | 353.50 | 342.50 | 347.00 | 00:00:00 | | 2003-10-01 | 7,001,300 | 349.75 | 360.00 | 340.25 | 360.00 | 00:00:00 | | 2003-10-02 | 4,141,000 | 355.75 | 359.75 | 353.00 | 359.75 | 00:00:00 | | 2003-10-03 | 5,442,000 | 358.25 | 368.25 | 356.00 | 363.00 | 00:00:00 | | 2003-10-06 | 3,795,700 | 365.50 | 365.50 | 358.00 | 358.25 | 00:00:00 | | 2003-10-07 | 5,198,100 | 358.00 | 361.00 | 356.00 | 357.25 | 00:00:00 | | 2003-10-08 | 4,626,600 | 357.25 | 359.00 | 351.75 | 356.25 | 00:00:00 | | 2003-10-09 | 6,177,500 | 355.75 | 356.00 | 348.50 | 349.75 | 00:00:00 | | 2003-10-10 | 3,687,200 | 351.25 | 355.50 | 347.50 | 353.25 | 00:00:00 | | 2003-10-13 | 2,881,800 | 354.50 | 357.50 | 352.50 | 356.50 | 00:00:00 | | 2003-10-14 | 4,529,300 | 359.50 | 360.75 | 355.00 | 356.25 | 00:00:00 | | 2003-10-15 | 6,958,000 | 356.25 | 364.75 | 352.75 | 358.50 | 00:00:00 | | 2003-10-16 | 5,035,300 | 355.50 | 361.25 | 353.00 | 358.50 | 00:00:00 | | 2003-10-17 | 3,421,500 | 358.75 | 363.00 | 358.50 | 358.50 | 00:00:00 | | 2003-10-20 | 2,285,900 | 353.25 | 363.75 | 353.25 | 358.50 | 00:00:00 | | 2003-10-21 | 5,103,700 | 360.00 | 358.00 | 353.50 | 353.75 | 00:00:00 | | 2003-10-22 | 6,927,900 | 355.75 | 359.50 | 340.25 | 343.75 | 00:00:00 | | 2003-10-23 | 3,612,200 | 341.75 | 346.25 | 338.00 | 344.00 | 00:00:00 | | 2003-10-24 | 3,671,100 | 343.25 | 350.50 | 341.00 | 348.00 | 00:00:00 | | 2003-10-27 | 3,360,000 | 352.50 | 352.50 | 338.75 | 340.25 | 00:00:00 | | 2003-10-28 | 4,428,900 | 344.50 | 346.00 | 336.75 | 337.75 | 00:00:00 | | 2003-10-29 | 9,022,000 | 343.50 | 343.50 | 334.00 | 336.75 | 00:00:00 | | 2003-10-30 | 7,558,800 | 335.75 | 345.00 | 335.75 | 343.00 | 00:00:00 | | 2003-10-31 | 5,239,200 | 340.50 | 342.75 | 335.75 | 339.75 | 00:00:00 | | 2003-11-03 | 4,441,200 | 341.00 | 346.25 | 340.00 | 343.50 | 00:00:00 | | 2003-11-04 | 5,742,800 | 342.50 | 352.75 | 342.50 | 350.50 | 00:00:00 | | 2003-11-05 | 3,451,700 | 350.00 | 351.50 | 344.00 | 344.25 | 00:00:00 | | 2003-11-06 | 3,018,200 | 343.50 | 349.50 | 341.50 | 346.25 | 00:00:00 | | 2003-11-07 | 5,425,600 | 346.00 | 350.00 | 345.00 | 346.00 | 00:00:00 | | 2003-11-10 | 2,030,000 | 341.75 | 350.75 | 341.75 | 348.00 | 00:00:00 | | 2003-11-11 | 2,296,700 | 348.00 | 348.25 | 341.25 | 345.75 | 00:00:00 | | 2003-11-12 | 4,776,800 | 345.00 | 351.00 | 342.75 | 344.75 | 00:00:00 | | 2003-11-13 | 8,754,700 | 349.00 | 350.25 | 344.50 | 348.25 | 00:00:00 | | 2003-11-14 | 7,417,700 | 348.75 | 358.00 | 348.75 | 353.00 | 00:00:00 | | 2003-11-17 | 2,644,300 | 350.25 | 352.00 | 346.25 | 347.25 | 00:00:00 | | 2003-11-18 | 3,731,000 | 348.00 | 352.00 | 345.25 | 350.50 | 00:00:00 | | 2003-11-19 | 5,292,000 | 347.00 | 353.50 | 347.00 | 350.00 | 00:00:00 | | 2003-11-20 | 6,937,100 | 354.25 | 354.25 | 350.00 | 352.25 | 00:00:00 | | 2003-11-21 | 3,300,500 | 355.00 | 355.00 | 344.00 | 346.75 | 00:00:00 | | 2003-11-24 | 2,944,900 | 346.00 | 351.50 | 346.00 | 350.00 | 00:00:00 | | 2003-11-25 | 3,642,700 | 352.00 | 354.50 | 346.50 | 352.00 | 00:00:00 | | 2003-11-26 | 4,462,600 | 351.75 | 359.00 | 351.75 | 356.25 | 00:00:00 | | 2003-11-27 | 3,597,500 | 357.00 | 357.75 | 350.00 | 353.75 | 00:00:00 | | 2003-11-28 | 3,773,100 | 352.75 | 356.00 | 347.00 | 349.50 | 00:00:00 | | 2003-12-01 | 4,684,700 | 348.50 | 354.75 | 342.75 | 348.00 | 00:00:00 | | 2003-12-02 | 10,137,500 | 354.25 | 356.75 | 355.00 | 356.00 | 00:00:00 | | 2003-12-03 | 7,911,800 | 353.75 | 362.50 | 350.50 | 351.50 | 00:00:00 | | 2003-12-04 | 6,365,900 | 352.25 | 362.00 | 351.25 | 361.75 | 00:00:00 | | 2003-12-05 | 5,495,600 | 358.00 | 365.25 | 358.00 | 361.50 | 00:00:00 | | 2003-12-08 | 5,344,000 | 360.25 | 365.00 | 358.50 | 363.75 | 00:00:00 | | 2003-12-09 | 9,278,600 | 362.50 | 369.50 | 356.00 | 358.50 | 00:00:00 | | 2003-12-10 | 5,639,800 | 355.50 | 360.00 | 353.25 | 358.75 | 00:00:00 | | 2003-12-11 | 4,736,700 | 356.74 | 359.50 | 353.50 | 356.75 | 00:00:00 | | 2003-12-12 | 5,096,400 | 359.00 | 361.50 | 357.00 | 359.00 | 00:00:00 | | 2003-12-15 | 6,971,300 | 364.00 | 367.75 | 357.25 | 366.00 | 00:00:00 | | 2003-12-16 | 4,387,700 | 362.00 | 369.50 | 361.00 | 365.00 | 00:00:00 | | 2003-12-17 | 9,369,200 | 370.87 | 376.50 | 362.00 | 376.00 | 00:00:00 | | 2003-12-18 | 5,429,900 | 377.75 | 377.75 | 370.25 | 373.50 | 00:00:00 | | 2003-12-19 | 5,270,900 | 376.75 | 377.00 | 369.75 | 371.00 | 00:00:00 | | 2003-12-22 | 2,943,600 | 375.00 | 375.00 | 366.75 | 368.50 | 00:00:00 | | 2003-12-23 | 2,950,400 | 369.50 | 377.25 | 367.75 | 377.25 | 00:00:00 | | 2003-12-24 | 318,200 | 375.00 | 378.75 | 375.00 | 377.50 | 00:00:00 | | 2003-12-25 | 0 | 377.50 | 377.50 | 377.50 | 377.50 | 00:00:00 | | 2003-12-26 | 0 | 377.50 | 377.50 | 377.50 | 377.50 | 00:00:00 | | 2003-12-29 | 1,967,600 | 370.50 | 384.50 | 370.50 | 382.00 | 00:00:00 | | 2003-12-30 | 1,938,500 | 381.00 | 385.75 | 377.75 | 379.50 | 00:00:00 | | 2003-12-31 | 907,400 | 381.00 | 383.00 | 377.75 | 380.00 | 00:00:00 | | 2004-01-01 | 0 | 380.00 | 380.00 | 380.00 | 380.00 | 00:00:00 | | 2004-01-02 | 1,453,700 | 376.00 | 382.00 | 376.00 | 380.50 | 00:00:00 | | 2004-01-05 | 4,091,900 | 382.00 | 382.00 | 375.50 | 377.75 | 00:00:00 | | 2004-01-06 | 4,824,500 | 375.50 | 379.00 | 372.75 | 376.25 | 00:00:00 | | 2004-01-07 | 7,296,300 | 384.50 | 387.75 | 374.25 | 375.50 | 00:00:00 | | 2004-01-08 | 3,278,500 | 372.00 | 384.50 | 372.00 | 378.75 | 00:00:00 | | 2004-01-09 | 8,588,600 | 378.25 | 381.50 | 367.50 | 369.50 | 00:00:00 | | 2004-01-12 | 7,076,600 | 372.25 | 374.75 | 364.00 | 372.25 | 00:00:00 | | 2004-01-13 | 4,850,200 | 376.25 | 382.50 | 370.00 | 377.50 | 00:00:00 | | 2004-01-14 | 5,255,000 | 379.00 | 385.00 | 374.25 | 385.00 | 00:00:00 | | 2004-01-15 | 4,615,100 | 384.00 | 384.50 | 378.00 | 383.00 | 00:00:00 | | 2004-01-16 | 3,788,800 | 385.00 | 385.00 | 379.00 | 381.75 | 00:00:00 | | 2004-01-19 | 2,718,500 | 382.00 | 378.00 | 376.25 | 378.00 | 00:00:00 | | 2004-01-20 | 3,612,300 | 380.00 | 380.00 | 371.00 | 373.75 | 00:00:00 | | 2004-01-21 | 7,288,000 | 375.50 | 376.00 | 367.25 | 372.25 | 00:00:00 | | 2004-01-22 | 6,413,500 | 373.00 | 373.00 | 365.25 | 365.75 | 00:00:00 | | 2004-01-23 | 5,278,800 | 363.99 | 367.50 | 362.00 | 365.50 | 00:00:00 | | 2004-01-26 | 6,080,600 | 370.00 | 370.00 | 358.25 | 360.50 | 00:00:00 | | 2004-01-27 | 9,074,200 | 366.00 | 367.25 | 358.75 | 361.50 | 00:00:00 | | 2004-01-28 | 10,733,100 | 360.75 | 362.50 | 354.00 | 359.00 | 00:00:00 | | 2004-01-29 | 8,746,200 | 365.52 | 368.75 | 355.75 | 367.50 | 00:00:00 | | 2004-01-30 | 8,077,300 | 365.50 | 372.25 | 365.50 | 368.25 | 00:00:00 | | 2004-02-02 | 5,260,000 | 371.75 | 376.00 | 369.00 | 370.75 | 00:00:00 | | 2004-02-03 | 5,653,800 | 373.73 | 378.00 | 368.00 | 371.75 | 00:00:00 | | 2004-02-04 | 3,036,500 | 370.50 | 374.25 | 368.00 | 370.50 | 00:00:00 | | 2004-02-05 | 6,134,500 | 367.00 | 374.00 | 366.50 | 372.50 | 00:00:00 | | 2004-02-06 | 2,820,700 | 372.15 | 374.50 | 370.25 | 372.25 | 00:00:00 | | 2004-02-09 | 2,938,500 | 371.00 | 375.25 | 371.00 | 372.75 | 00:00:00 | | 2004-02-10 | 5,697,800 | 369.25 | 374.00 | 367.75 | 368.00 | 00:00:00 | | 2004-02-11 | 5,447,800 | 372.00 | 372.00 | 361.75 | 365.75 | 00:00:00 | | 2004-02-12 | 4,789,700 | 369.00 | 369.00 | 362.00 | 363.50 | 00:00:00 | | 2004-02-13 | 5,460,500 | 361.50 | 365.75 | 361.50 | 364.00 | 00:00:00 | | 2004-02-16 | 4,774,700 | 369.50 | 369.50 | 361.00 | 366.50 | 00:00:00 | | 2004-02-17 | 6,937,900 | 366.00 | 372.75 | 366.00 | 370.00 | 00:00:00 | | 2004-02-18 | 6,318,700 | 367.25 | 368.00 | 362.00 | 363.25 | 00:00:00 | | 2004-02-19 | 6,026,700 | 365.75 | 369.00 | 362.00 | 365.25 | 00:00:00 | | 2004-02-20 | 6,544,800 | 364.00 | 365.75 | 361.00 | 364.00 | 00:00:00 | | 2004-02-23 | 4,826,300 | 363.00 | 366.75 | 359.25 | 366.00 | 00:00:00 | | 2004-02-24 | 9,049,500 | 365.00 | 370.75 | 364.00 | 369.50 | 00:00:00 | | 2004-02-25 | 3,738,100 | 367.75 | 369.50 | 363.75 | 366.00 | 00:00:00 | | 2004-02-26 | 5,694,100 | 364.75 | 371.00 | 364.75 | 366.50 | 00:00:00 | | 2004-02-27 | 6,231,000 | 365.25 | 373.00 | 365.25 | 366.50 | 00:00:00 | | 2004-03-01 | 4,421,300 | 364.00 | 373.00 | 364.00 | 373.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
