• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    More On CPG.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Compass Group PLC (CPG.L)

    -LSE
    1,162.00 Down 16.00(1.36%) Apr 17, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 17, 20151,178.001,184.001,162.001,162.005,091,8001,162.00
    Apr 16, 20151,202.001,202.001,174.001,178.004,901,6001,178.00
    Apr 15, 20151,210.001,211.001,195.001,196.002,087,9001,196.00
    Apr 14, 20151,208.001,221.001,200.001,206.002,116,9001,206.00
    Apr 13, 20151,217.001,219.001,208.001,212.001,800,0001,212.00
    Apr 10, 20151,208.001,223.361,205.001,219.002,815,8001,219.00
    Apr 9, 20151,185.001,212.001,185.001,209.004,257,6001,209.00
    Apr 8, 20151,186.001,191.001,174.001,178.003,743,8001,178.00
    Apr 7, 20151,192.001,197.001,184.001,192.004,231,1001,192.00
    Apr 6, 20151,183.001,183.001,183.001,183.0001,183.00
    Apr 3, 20151,183.001,183.001,183.001,183.0001,183.00
    Apr 2, 20151,168.001,188.001,162.001,183.002,476,5001,183.00
    Apr 1, 20151,168.001,184.001,162.001,172.003,155,5001,172.00
    Mar 31, 20151,184.001,203.001,164.001,172.005,639,0001,172.00
    Mar 30, 20151,189.001,196.001,173.301,186.003,910,9001,186.00
    Mar 27, 20151,160.001,179.001,159.001,174.004,170,1001,174.00
    Mar 26, 20151,175.001,176.081,117.551,160.004,365,5001,160.00
    Mar 25, 20151,201.001,204.001,186.001,186.003,576,9001,186.00
    Mar 24, 20151,192.001,213.001,189.601,201.006,228,6001,201.00
    Mar 23, 20151,200.001,200.001,187.151,193.002,105,4001,193.00
    Mar 20, 20151,207.001,210.001,198.001,203.005,420,7001,203.00
    Mar 19, 20151,202.001,209.001,195.001,203.003,157,6001,203.00
    Mar 18, 20151,180.001,202.501,170.001,201.003,662,5001,201.00
    Mar 17, 20151,178.001,187.501,170.301,180.002,446,7001,180.00
    Mar 16, 20151,175.001,191.001,168.001,177.002,869,1001,177.00
    Mar 13, 20151,157.001,173.501,157.001,167.003,422,1001,167.00
    Mar 12, 20151,145.001,160.001,143.671,157.002,868,0001,157.00
    Mar 11, 20151,141.001,148.001,135.001,139.003,333,1001,139.00
    Mar 10, 20151,156.001,168.001,136.001,136.003,065,0001,136.00
    Mar 9, 20151,162.001,164.551,139.511,158.002,723,8001,158.00
    Mar 6, 20151,163.001,174.001,158.001,169.003,179,1001,169.00
    Mar 5, 20151,164.001,169.001,156.001,166.003,937,7001,166.00
    Mar 4, 20151,156.001,163.231,141.001,163.003,663,3001,163.00
    Mar 3, 20151,157.001,162.001,149.001,154.004,103,5001,154.00
    Mar 2, 20151,150.001,157.001,147.001,154.002,294,1001,154.00
    Feb 27, 20151,154.001,159.001,144.001,152.003,232,5001,152.00
    Feb 26, 20151,137.001,154.001,130.001,154.003,769,9001,154.00
    Feb 25, 20151,155.001,163.001,138.001,141.003,118,2001,141.00
    Feb 24, 20151,150.001,154.001,143.001,150.004,904,1001,150.00
    Feb 23, 20151,141.001,155.501,140.001,149.004,609,4001,149.00
    Feb 20, 20151,125.001,138.001,123.001,134.004,023,6001,134.00
    Feb 19, 20151,118.001,132.001,115.001,127.003,512,8001,127.00
    Feb 18, 20151,120.001,125.001,102.001,113.004,388,8001,113.00
    Feb 17, 20151,109.001,115.001,099.001,113.003,223,0001,113.00
    Feb 16, 20151,117.001,124.001,106.001,115.002,913,0001,115.00
    Feb 13, 20151,120.001,123.891,100.001,119.003,799,6001,119.00
    Feb 12, 20151,137.001,139.001,113.001,118.004,310,2001,118.00
    Feb 11, 20151,142.001,145.001,119.871,136.002,914,2001,136.00
    Feb 10, 20151,126.001,152.541,117.001,142.005,003,9001,142.00
    Feb 9, 20151,126.001,129.001,108.001,126.004,034,5001,126.00
    Feb 6, 20151,125.001,136.001,118.001,130.005,242,2001,130.00
    Feb 5, 20151,149.001,179.001,144.001,145.005,786,4001,145.00
    Feb 4, 20151,150.001,154.001,127.121,146.005,272,0001,146.00
    Feb 3, 20151,156.001,170.001,145.001,145.004,799,9001,145.00
    Feb 2, 20151,152.001,165.001,145.001,159.004,803,0001,159.00
    Jan 30, 20151,158.001,163.001,142.001,151.005,017,6001,151.00
    Jan 29, 20151,137.001,159.001,136.881,158.003,501,0001,158.00
    Jan 28, 20151,151.001,151.001,134.001,144.003,328,9001,144.00
    Jan 27, 20151,139.001,149.001,125.001,145.003,724,1001,145.00
    Jan 26, 20151,131.001,142.501,128.881,138.002,484,3001,138.00
    Jan 23, 20151,132.001,145.001,127.001,132.004,540,2001,132.00
    Jan 22, 20151,113.001,131.001,105.761,130.004,922,1001,130.00
    Jan 22, 201517.700001 Dividend
    Jan 21, 20151,116.001,130.001,113.001,125.003,698,1001,107.30
    Jan 20, 20151,113.001,121.001,108.381,119.002,456,1001,101.39
    Jan 19, 20151,091.001,114.001,091.001,108.002,013,2001,090.57
    Jan 16, 20151,082.001,093.001,070.001,093.004,594,8001,075.80
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.