• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.20% Nasdaq Down0.17%

    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
    1,156.00 Down 3.00(0.26%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 28, 20151,162.001,167.001,151.001,156.003,507,6001,146.20
    May 27, 20151,144.001,163.001,144.001,159.004,013,6001,149.18
    May 26, 20151,148.001,157.001,139.001,145.003,684,0001,135.29
    May 25, 20151,148.001,148.001,148.001,148.0001,138.27
    May 22, 20151,150.001,155.331,143.001,148.002,093,1001,138.27
    May 21, 20151,155.001,159.001,146.001,148.002,917,0001,138.27
    May 20, 20151,169.001,178.451,153.001,155.003,625,7001,145.21
    May 19, 20151,147.001,168.001,146.001,166.004,141,6001,156.12
    May 18, 20151,142.001,154.001,135.001,146.003,818,4001,136.29
    May 15, 20151,131.001,147.001,129.001,147.005,005,2001,137.28
    May 14, 20151,120.001,128.001,109.661,127.004,994,3001,117.45
    May 13, 20151,140.001,141.021,115.001,119.008,596,7001,109.51
    May 12, 20151,174.001,177.001,152.001,163.005,523,2001,153.14
    May 11, 20151,182.001,189.001,173.001,178.003,590,9001,168.01
    May 8, 20151,175.001,192.001,166.001,180.003,337,4001,170.00
    May 7, 20151,146.001,165.001,133.001,157.005,854,2001,147.19
    May 6, 20151,141.001,153.001,131.001,146.004,619,5001,136.29
    May 5, 20151,169.001,179.001,145.001,145.004,053,4001,135.29
    May 4, 20151,154.001,154.001,154.001,154.0001,144.22
    May 1, 20151,160.001,160.001,140.671,154.001,956,3001,144.22
    Apr 30, 20151,146.001,158.001,132.001,157.003,937,7001,147.19
    Apr 29, 20151,167.001,176.001,141.001,144.005,262,5001,134.30
    Apr 28, 20151,183.001,183.001,147.001,159.003,536,9001,149.18
    Apr 27, 20151,178.001,187.001,159.001,181.002,793,8001,170.99
    Apr 24, 20151,181.001,189.001,166.001,169.003,399,4001,159.09
    Apr 23, 20151,190.001,196.001,179.001,183.003,551,2001,172.97
    Apr 22, 20151,189.001,190.001,172.001,186.003,789,9001,175.95
    Apr 21, 20151,185.001,202.001,173.661,183.003,452,1001,172.97
    Apr 20, 20151,166.001,178.001,163.001,177.002,753,9001,167.02
    Apr 17, 20151,178.001,184.001,162.001,162.005,091,8001,152.15
    Apr 16, 20151,202.001,202.001,174.001,178.004,901,6001,168.01
    Apr 15, 20151,210.001,211.001,195.001,196.002,087,9001,185.86
    Apr 14, 20151,208.001,221.001,200.001,206.002,116,9001,195.78
    Apr 13, 20151,217.001,219.001,208.001,212.001,800,0001,201.72
    Apr 10, 20151,208.001,223.361,205.001,219.002,815,8001,208.67
    Apr 9, 20151,185.001,212.001,185.001,209.004,257,6001,198.75
    Apr 8, 20151,186.001,191.001,174.001,178.003,743,8001,168.01
    Apr 7, 20151,192.001,197.001,184.001,192.004,231,1001,181.90
    Apr 6, 20151,183.001,183.001,183.001,183.0001,172.97
    Apr 3, 20151,183.001,183.001,183.001,183.0001,172.97
    Apr 2, 20151,168.001,188.001,162.001,183.002,476,5001,172.97
    Apr 1, 20151,168.001,184.001,162.001,172.003,155,5001,162.06
    Mar 31, 20151,184.001,203.001,164.001,172.005,639,0001,162.06
    Mar 30, 20151,189.001,196.001,173.301,186.003,910,9001,175.95
    Mar 27, 20151,160.001,179.001,159.001,174.004,170,1001,164.05
    Mar 26, 20151,175.001,176.081,117.551,160.004,365,5001,150.17
    Mar 25, 20151,201.001,204.001,186.001,186.003,576,9001,175.95
    Mar 24, 20151,192.001,213.001,189.601,201.006,228,6001,190.82
    Mar 23, 20151,200.001,200.001,187.151,193.002,105,4001,182.89
    Mar 20, 20151,207.001,210.001,198.001,203.005,420,7001,192.80
    Mar 19, 20151,202.001,209.001,195.001,203.003,157,6001,192.80
    Mar 18, 20151,180.001,202.501,170.001,201.003,662,5001,190.82
    Mar 17, 20151,178.001,187.501,170.301,180.002,446,7001,170.00
    Mar 16, 20151,175.001,191.001,168.001,177.002,869,1001,167.02
    Mar 13, 20151,157.001,173.501,157.001,167.003,422,1001,157.11
    Mar 12, 20151,145.001,160.001,143.671,157.002,868,0001,147.19
    Mar 11, 20151,141.001,148.001,135.001,139.003,333,1001,129.34
    Mar 10, 20151,156.001,168.001,136.001,136.003,065,0001,126.37
    Mar 9, 20151,162.001,164.551,139.511,158.002,723,8001,148.18
    Mar 6, 20151,163.001,174.001,158.001,169.003,179,1001,159.09
    Mar 5, 20151,164.001,169.001,156.001,166.003,937,7001,156.12
    Mar 4, 20151,156.001,163.231,141.001,163.003,663,3001,153.14
    Mar 3, 20151,157.001,162.001,149.001,154.004,103,5001,144.22
    Mar 2, 20151,150.001,157.001,147.001,154.002,294,1001,144.22
    Feb 27, 20151,154.001,159.001,144.001,152.003,232,5001,142.23
    Feb 26, 20151,137.001,154.001,130.001,154.003,769,9001,144.22
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.