Compass Group (CPG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Compass Group

Date Open High Low Close* Volume
09/07/2012 702.62p 707.18p 700.01p 701.05p 2580446
06/07/2012 705.24p 707.34p 700.53p 703.15p 2848592
05/07/2012 709.43p 709.43p 700.01p 703.67p 3414949
04/07/2012 703.67p 710.48p 702.62p 707.86p 2150222
03/07/2012 702.62p 705.77p 696.86p 703.15p 2805465
02/07/2012 700.53p 704.19p 696.86p 701.58p 3278384
29/06/2012 703.67p 705.77p 697.39p 700.53p 3239517
28/06/2012 691.63p 694.25p 685.35p 692.15p 3083329
27/06/2012 681.68p 690.06p 675.92p 689.53p 2929753
26/06/2012 680.63p 687.96p 677.49p 685.35p 3476610
25/06/2012 680.63p 684.82p 675.02p 683.25p 3144821
22/06/2012 689.01p 690.08p 679.06p 681.68p 3053538
21/06/2012 683.25p 693.20p 682.85p 691.63p 5359652
20/06/2012 678.02p 683.25p 671.73p 683.25p 2251390
19/06/2012 661.79p 676.97p 659.69p 676.45p 2839550
18/06/2012 663.36p 667.02p 653.93p 660.74p 2661159
15/06/2012 669.12p 669.12p 653.54p 653.93p 7965948
14/06/2012 663.88p 668.07p 658.64p 665.97p 2336666
13/06/2012 669.12p 674.35p 661.26p 667.02p 2171071
12/06/2012 668.07p 672.26p 662.31p 668.07p 3588329
11/06/2012 681.68p 682.73p 666.50p 668.07p 1880110
08/06/2012 664.93p 670.16p 660.59p 670.16p 2694112
07/06/2012 659.69p 673.26p 658.12p 668.07p 3076659
06/06/2012 658.64p 659.69p 646.60p 657.07p 3489156
01/06/2012 667.55p 669.12p 647.65p 651.31p 3287088
31/05/2012 665.97p 669.12p 659.69p 665.97p 4474408
30/05/2012 666.50p 669.12p 660.22p 662.83p 1758548
29/05/2012 671.21p 673.90p 663.88p 668.07p 3156323
28/05/2012 667.55p 672.78p 665.97p 667.55p 1803247
25/05/2012 662.83p 671.73p 660.22p 663.88p 2718278
24/05/2012 656.03p 662.83p 648.17p 661.26p 2480184
23/05/2012 660.22p 661.79p 649.74p 649.74p 3485755
22/05/2012 664.40p 665.54p 654.98p 665.45p 3392334
21/05/2012 643.98p 657.88p 640.84p 657.60p 3166111
18/05/2012 649.22p 652.36p 640.84p 645.03p 4347560
17/05/2012 660.22p 663.28p 652.89p 653.93p 3829475
16/05/2012 640.32p 658.64p 639.80p 656.55p 4868634
15/05/2012 661.26p 664.40p 648.70p 653.93p 3944628
14/05/2012 670.69p 671.21p 656.03p 659.17p 2611692
11/05/2012 665.45p 674.88p 661.26p 672.78p 2261497
10/05/2012 668.59p 670.69p 660.22p 664.93p 4000248
09/05/2012 659.69p 666.56p 656.03p 666.50p 3575738
08/05/2012 669.12p 672.78p 657.07p 657.07p 4026222
04/05/2012 679.59p 682.21p 668.73p 671.21p 2645234
03/05/2012 693.20p 695.82p 680.11p 681.68p 3408234
02/05/2012 693.72p 714.14p 684.82p 689.53p 3785910
01/05/2012 677.49p 691.11p 676.45p 689.53p 1464176
30/04/2012 681.16p 684.30p 672.58p 674.35p 2808800
27/04/2012 680.11p 682.21p 674.35p 678.02p 3642508
26/04/2012 681.16p 687.44p 677.49p 681.68p 3467713
25/04/2012 680.63p 683.78p 676.97p 681.68p 4034433
24/04/2012 674.35p 680.11p 673.30p 677.49p 3607403
23/04/2012 681.16p 682.73p 674.35p 675.92p 3708178
20/04/2012 687.96p 691.63p 679.59p 682.21p 3493414
19/04/2012 691.11p 694.77p 685.35p 688.49p 2929916
18/04/2012 686.39p 691.18p 682.21p 690.06p 3716761
17/04/2012 672.26p 684.82p 672.26p 684.82p 3122843
16/04/2012 664.93p 675.92p 664.93p 672.78p 2521545
13/04/2012 677.49p 678.54p 666.50p 668.07p 3939039
12/04/2012 664.93p 683.78p 664.93p 678.02p 5945197
11/04/2012 658.64p 668.07p 653.93p 665.45p 5520912
10/04/2012 671.21p 672.51p 655.50p 659.69p 5868722
05/04/2012 668.59p 677.49p 666.50p 675.40p 4065817
04/04/2012 686.92p 690.31p 667.55p 669.64p 4271108
03/04/2012 691.11p 694.30p 685.87p 690.06p 6396777
02/04/2012 690.06p 702.62p 686.39p 702.62p 4151608
30/03/2012 686.92p 690.06p 682.73p 686.39p 4674134
29/03/2012 683.25p 687.24p 674.35p 684.30p 6759554
28/03/2012 684.82p 692.15p 680.63p 683.78p 6376524
27/03/2012 680.63p 692.68p 673.30p 681.68p 11320274
26/03/2012 696.86p 704.21p 696.34p 699.48p 4103171
23/03/2012 695.29p 701.58p 691.63p 697.39p 4169151
22/03/2012 691.11p 697.39p 686.39p 694.25p 3080044
21/03/2012 687.96p 692.68p 687.44p 690.58p 3147713
20/03/2012 693.20p 694.77p 683.78p 687.44p 2637408
19/03/2012 700.53p 700.53p 693.72p 696.34p 1990824
16/03/2012 694.25p 699.69p 692.68p 699.48p 4403880
15/03/2012 692.68p 698.44p 689.01p 691.63p 4514306
14/03/2012 700.53p 700.53p 689.53p 692.15p 4591385
13/03/2012 691.11p 699.48p 691.11p 697.39p 3245176
12/03/2012 688.49p 691.30p 683.25p 690.58p 2168457
09/03/2012 679.59p 689.53p 679.25p 687.96p 2666448
08/03/2012 681.68p 682.21p 676.97p 680.63p 2647353
07/03/2012 660.74p 681.76p 660.74p 678.02p 5169704
06/03/2012 668.07p 671.16p 662.31p 662.31p 3653953
05/03/2012 663.88p 676.97p 663.08p 670.16p 3160949
02/03/2012 667.02p 668.59p 660.74p 665.97p 2891664
01/03/2012 658.64p 669.64p 656.03p 667.02p 3213783
29/02/2012 661.26p 664.08p 657.07p 659.69p 4405177
28/02/2012 666.50p 667.02p 658.12p 662.83p 3278702
27/02/2012 661.79p 667.02p 656.41p 666.50p 3740594
24/02/2012 668.59p 669.90p 663.88p 665.97p 2987705
23/02/2012 662.31p 665.97p 657.60p 665.45p 3567094
22/02/2012 661.79p 663.88p 657.07p 661.79p 3132243
21/02/2012 666.50p 670.16p 659.69p 659.69p 3341188
20/02/2012 673.83p 675.92p 664.93p 667.55p 2970214
17/02/2012 668.07p 674.35p 665.97p 671.21p 2687102
16/02/2012 667.02p 669.64p 659.69p 667.55p 3771426
15/02/2012 667.02p 669.64p 663.88p 669.12p 2994758
14/02/2012 662.31p 665.97p 657.07p 664.40p 3701651
13/02/2012 665.97p 669.64p 662.83p 664.93p 3486722
10/02/2012 658.64p 665.45p 658.12p 661.79p 4303420
09/02/2012 654.46p 661.79p 653.41p 660.22p 3179166
08/02/2012 660.22p 661.79p 651.31p 654.46p 3891889
07/02/2012 659.69p 663.36p 656.03p 660.22p 5240399
06/02/2012 653.41p 661.67p 649.22p 658.64p 4890988
03/02/2012 634.56p 656.03p 633.51p 653.93p 5943033
02/02/2012 634.56p 642.94p 630.37p 634.04p 6020030
01/02/2012 619.90p 634.04p 617.81p 629.33p 6382340
31/01/2012 618.85p 623.04p 614.67p 616.76p 4742181
30/01/2012 618.33p 622.75p 616.24p 617.28p 2939579
27/01/2012 624.61p 625.22p 616.76p 619.90p 4157050
26/01/2012 627.75p 629.85p 624.61p 626.71p 3866142
25/01/2012 624.61p 632.47p 622.00p 627.23p 5584808
24/01/2012 643.46p 646.08p 632.99p 636.13p 3320060
23/01/2012 643.98p 648.70p 641.89p 644.51p 3800962
20/01/2012 644.51p 646.08p 634.56p 642.41p 5075990
19/01/2012 651.31p 653.41p 641.37p 641.89p 4655472
18/01/2012 636.65p 649.74p 634.04p 648.70p 5737259
17/01/2012 641.89p 642.41p 627.23p 636.13p 5098970
16/01/2012 637.70p 643.46p 634.56p 638.75p 2137032
13/01/2012 638.75p 645.03p 635.61p 638.75p 3124407
12/01/2012 640.32p 645.03p 628.80p 634.56p 3157391
11/01/2012 643.98p 646.08p 636.65p 639.80p 3485110
10/01/2012 637.18p 643.46p 635.08p 641.37p 2492243
09/01/2012 633.51p 636.35p 625.14p 633.51p 3921833
06/01/2012 630.90p 636.13p 626.18p 633.51p 2653785
05/01/2012 642.94p 645.56p 627.23p 628.80p 3916898
04/01/2012 643.98p 648.70p 638.75p 641.89p 4434760
03/01/2012 649.74p 652.89p 635.08p 645.03p 3978807
30/12/2011 638.75p 639.80p 629.85p 639.80p 852433
29/12/2011 634.04p 635.08p 628.28p 635.08p 2298037
28/12/2011 624.61p 636.06p 620.95p 630.90p 2444380
23/12/2011 619.90p 626.38p 619.38p 620.42p 1052112
22/12/2011 617.81p 628.28p 613.09p 615.71p 2480260
21/12/2011 629.85p 632.47p 617.81p 619.38p 2628900
20/12/2011 611.00p 627.23p 608.38p 623.57p 2809284
19/12/2011 607.86p 617.28p 605.76p 614.14p 1818732
16/12/2011 611.52p 617.28p 609.43p 611.00p 3797917
15/12/2011 607.34p 614.67p 605.24p 611.52p 3436550
14/12/2011 611.00p 616.76p 604.72p 604.72p 4316150
13/12/2011 611.52p 621.47p 607.86p 614.14p 4080760
12/12/2011 613.62p 619.90p 611.52p 611.52p 3204954
09/12/2011 606.81p 617.81p 604.19p 615.19p 2339743
08/12/2011 619.90p 625.14p 610.48p 610.48p 2604306
07/12/2011 620.42p 620.42p 612.57p 616.76p 4221098
06/12/2011 610.48p 620.95p 609.95p 615.19p 3528683
05/12/2011 622.00p 622.00p 610.48p 613.62p 3166877
02/12/2011 625.14p 627.52p 615.19p 617.28p 2852830
01/12/2011 616.76p 626.18p 615.19p 618.33p 7066686
30/11/2011 595.29p 618.33p 594.98p 616.76p 8866986
29/11/2011 588.49p 601.58p 586.04p 597.91p 5034079
28/11/2011 580.11p 589.60p 579.06p 586.39p 4112616
25/11/2011 571.21p 581.80p 570.41p 576.97p 4752230
24/11/2011 583.77p 585.35p 570.69p 571.21p 3845030
23/11/2011 565.45p 587.56p 565.45p 569.64p 5872292
22/11/2011 584.82p 597.39p 582.20p 586.39p 4437849
21/11/2011 589.01p 590.58p 578.02p 584.30p 2859944
18/11/2011 591.63p 591.63p 586.39p 588.49p 3531978
17/11/2011 592.15p 595.82p 583.25p 594.77p 3853286
16/11/2011 587.96p 598.43p 584.82p 592.15p 4222332
15/11/2011 583.77p 593.72p 580.11p 587.96p 2982080
14/11/2011 596.86p 596.86p 580.63p 586.92p 2654100
11/11/2011 581.16p 595.82p 580.11p 594.77p 3273780
10/11/2011 573.30p 586.39p 570.69p 580.63p 3134597
09/11/2011 598.43p 600.53p 579.06p 581.16p 3716704
08/11/2011 595.82p 598.96p 590.06p 594.25p 2486992
07/11/2011 589.53p 598.43p 585.87p 596.34p 2319044
04/11/2011 596.34p 598.43p 587.44p 592.15p 2205318
03/11/2011 578.02p 596.86p 576.97p 593.72p 2772158
02/11/2011 586.39p 586.39p 574.35p 584.30p 3634270
01/11/2011 584.82p 587.96p 576.44p 582.20p 3078035
31/10/2011 603.15p 603.15p 592.68p 592.68p 2809764
28/10/2011 609.43p 609.95p 603.67p 604.19p 2009370
27/10/2011 607.34p 615.19p 602.10p 608.38p 3442958
26/10/2011 591.10p 600.53p 590.58p 596.86p 3432658
25/10/2011 590.58p 595.82p 583.77p 589.01p 2407195
24/10/2011 589.53p 595.29p 586.39p 592.15p 2526807
21/10/2011 591.63p 592.68p 585.87p 587.96p 3651860
20/10/2011 578.54p 590.58p 573.30p 589.01p 4158895
19/10/2011 584.30p 587.44p 578.54p 581.68p 2162874
18/10/2011 576.44p 583.77p 573.30p 579.59p 2660496
17/10/2011 583.77p 586.92p 573.25p 580.11p 4202612
14/10/2011 571.73p 581.68p 571.21p 579.06p 3066604
13/10/2011 572.26p 575.40p 564.93p 569.12p 2186070
12/10/2011 561.26p 574.87p 560.21p 574.35p 3797694
11/10/2011 550.27p 567.02p 550.27p 561.26p 3897130
10/10/2011 563.36p 563.88p 551.84p 553.41p 2858382
07/10/2011 557.07p 562.31p 549.74p 560.21p 3243730
06/10/2011 543.98p 558.12p 542.41p 555.50p 4532914
05/10/2011 546.60p 550.27p 536.65p 541.37p 3473520
04/10/2011 538.75p 539.71p 531.94p 536.65p 4745487
03/10/2011 537.70p 545.03p 531.42p 541.89p 2856676
30/09/2011 543.46p 545.55p 533.51p 545.55p 6579471
29/09/2011 558.12p 558.12p 540.32p 545.03p 6910250
28/09/2011 567.54p 573.83p 552.49p 554.46p 4596919
27/09/2011 563.36p 572.45p 558.64p 568.07p 2519588
26/09/2011 542.94p 559.69p 538.75p 551.31p 2097942
23/09/2011 553.93p 556.55p 536.65p 549.22p 3131828
22/09/2011 556.03p 558.12p 543.46p 550.27p 4732425

*Close Price adjusted for both dividends and splits