• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    1,025.00 Down 6.00(0.58%) Jul 31, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 20151,039.001,039.001,017.001,025.006,122,9001,025.00
    Jul 30, 20151,039.001,042.001,026.001,031.005,333,0001,031.00
    Jul 29, 20151,054.001,055.001,025.001,028.0010,422,4001,028.00
    Jul 28, 20151,088.001,095.001,081.001,086.002,597,8001,086.00
    Jul 27, 20151,089.001,096.001,079.001,081.003,545,0001,081.00
    Jul 24, 20151,093.001,108.001,090.001,092.002,550,4001,092.00
    Jul 23, 20151,114.001,114.001,091.001,097.002,413,0001,097.00
    Jul 22, 20151,109.001,116.671,102.661,103.002,958,0001,103.00
    Jul 21, 20151,128.001,130.001,113.001,116.001,957,7001,116.00
    Jul 20, 20151,129.001,135.001,121.001,125.001,992,4001,125.00
    Jul 17, 20151,130.001,131.001,123.001,126.002,472,1001,126.00
    Jul 16, 20151,129.001,132.001,121.001,129.003,631,9001,129.00
    Jul 15, 20151,125.001,125.001,116.001,123.003,119,1001,123.00
    Jul 14, 20151,110.001,124.001,108.001,124.003,473,5001,124.00
    Jul 13, 20151,115.001,119.001,110.001,114.003,282,7001,114.00
    Jul 10, 20151,096.001,105.001,092.001,105.003,563,5001,105.00
    Jul 9, 20151,077.001,088.001,074.001,087.004,136,9001,087.00
    Jul 8, 20151,061.001,081.001,059.001,076.004,909,6001,076.00
    Jul 7, 20151,064.001,078.001,061.001,061.004,647,3001,061.00
    Jul 6, 20151,050.001,068.001,047.991,064.003,403,7001,064.00
    Jul 3, 20151,064.001,070.001,056.001,056.001,902,4001,056.00
    Jul 2, 20151,071.001,074.001,064.671,067.002,205,2001,067.00
    Jul 1, 20151,060.001,086.001,059.791,074.004,112,0001,074.00
    Jun 30, 20151,068.001,074.001,052.001,053.006,540,0001,053.00
    Jun 29, 20151,068.001,084.001,066.001,073.004,818,3001,073.00
    Jun 26, 20151,090.001,094.001,084.011,090.003,235,5001,090.00
    Jun 25, 20151,108.001,108.001,083.691,095.003,886,3001,095.00
    Jun 25, 20159.80 Dividend
    Jun 24, 20151,117.001,121.001,110.001,113.003,585,9001,103.20
    Jun 23, 20151,121.001,127.001,118.001,119.002,979,7001,109.15
    Jun 22, 20151,122.001,124.001,112.001,116.005,427,5001,106.17
    Jun 19, 20151,106.001,118.001,103.001,106.004,869,4001,096.26
    Jun 18, 20151,101.001,151.681,093.001,107.003,918,4001,097.25
    Jun 17, 20151,113.001,119.001,098.001,103.003,574,0001,093.29
    Jun 16, 20151,116.001,118.001,102.001,113.004,224,8001,103.20
    Jun 15, 20151,113.001,136.331,106.661,115.006,364,1001,105.18
    Jun 12, 20151,113.001,121.001,108.001,114.003,407,4001,104.19
    Jun 11, 20151,122.001,129.001,117.001,123.002,979,3001,113.11
    Jun 10, 20151,120.001,127.001,113.001,125.005,553,0001,115.09
    Jun 9, 20151,115.001,121.001,109.001,118.004,028,7001,108.16
    Jun 8, 20151,117.001,121.001,111.671,113.003,208,1001,103.20
    Jun 5, 20151,132.001,132.001,112.001,115.002,837,6001,105.18
    Jun 4, 20151,142.001,142.001,131.001,133.003,239,0001,123.02
    Jun 3, 20151,136.001,151.001,132.671,142.003,519,0001,131.95
    Jun 2, 20151,163.001,163.001,136.001,137.004,740,2001,126.99
    Jun 1, 20151,148.001,164.001,142.001,157.004,063,2001,146.81
    May 29, 20151,159.001,162.001,140.001,144.006,591,7001,133.93
    May 28, 20151,162.001,167.001,151.001,156.003,507,6001,145.82
    May 27, 20151,144.001,163.001,144.001,159.004,013,6001,148.80
    May 26, 20151,148.001,157.001,139.001,145.003,684,0001,134.92
    May 25, 20151,148.001,148.001,148.001,148.0001,137.89
    May 22, 20151,150.001,155.331,143.001,148.002,093,1001,137.89
    May 21, 20151,155.001,159.001,146.001,148.002,917,0001,137.89
    May 20, 20151,169.001,178.451,153.001,155.003,625,7001,144.83
    May 19, 20151,147.001,168.001,146.001,166.004,141,6001,155.73
    May 18, 20151,142.001,154.001,135.001,146.003,818,4001,135.91
    May 15, 20151,131.001,147.001,129.001,147.005,005,2001,136.90
    May 14, 20151,120.001,128.001,109.661,127.004,994,3001,117.08
    May 13, 20151,140.001,141.021,115.001,119.008,596,7001,109.15
    May 12, 20151,174.001,177.001,152.001,163.005,523,2001,152.76
    May 11, 20151,182.001,189.001,173.001,178.003,590,9001,167.63
    May 8, 20151,175.001,192.001,166.001,180.003,337,4001,169.61
    May 7, 20151,146.001,165.001,133.001,157.005,854,2001,146.81
    May 6, 20151,141.001,153.001,131.001,146.004,619,5001,135.91
    May 5, 20151,169.001,179.001,145.001,145.004,053,4001,134.92
    May 4, 20151,154.001,154.001,154.001,154.0001,143.84
    May 1, 20151,160.001,160.001,140.671,154.001,956,3001,143.84
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.