Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/04/2017 1,595.68p 1,616.51p 1,594.64p 1,612.34p 4805752
11/04/2017 1,580.05p 1,601.93p 1,574.85p 1,596.72p 3412694
10/04/2017 1,588.39p 1,592.55p 1,577.97p 1,580.05p 2371216
07/04/2017 1,566.51p 1,590.47p 1,563.39p 1,590.47p 2264477
06/04/2017 1,562.35p 1,575.60p 1,557.14p 1,570.68p 3521018
05/04/2017 1,574.85p 1,582.14p 1,564.55p 1,572.76p 3432958
04/04/2017 1,574.85p 1,589.22p 1,569.85p 1,574.85p 2812941
03/04/2017 1,570.68p 1,572.76p 1,559.35p 1,570.68p 4069749
31/03/2017 1,568.60p 1,577.97p 1,560.26p 1,568.60p 3986181
30/03/2017 1,572.76p 1,574.85p 1,561.30p 1,571.72p 2492896
29/03/2017 1,568.60p 1,577.97p 1,560.26p 1,572.76p 3088480
28/03/2017 1,575.89p 1,576.93p 1,560.26p 1,569.64p 2756301
27/03/2017 1,569.64p 1,570.68p 1,561.30p 1,570.68p 2422819
24/03/2017 1,556.10p 1,574.95p 1,554.01p 1,573.80p 2307030
23/03/2017 1,550.89p 1,561.30p 1,541.52p 1,561.30p 3345604
22/03/2017 1,564.43p 1,571.72p 1,549.85p 1,550.89p 3994552
21/03/2017 1,579.01p 1,579.01p 1,559.22p 1,575.89p 5449214
20/03/2017 1,569.64p 1,579.01p 1,559.22p 1,577.97p 2586976
17/03/2017 1,567.55p 1,576.93p 1,557.14p 1,576.93p 3896916
16/03/2017 1,584.22p 1,584.22p 1,564.43p 1,566.51p 2786199
15/03/2017 1,583.18p 1,586.20p 1,571.72p 1,580.05p 2208000
14/03/2017 1,579.01p 1,586.30p 1,568.60p 1,583.18p 1837197
13/03/2017 1,579.01p 1,581.09p 1,568.60p 1,575.89p 1907706
10/03/2017 1,568.60p 1,579.01p 1,564.43p 1,572.76p 2390684
09/03/2017 1,557.14p 1,569.64p 1,543.49p 1,569.64p 2620124
08/03/2017 1,547.76p 1,562.35p 1,542.56p 1,559.22p 2345067
07/03/2017 1,556.10p 1,559.22p 1,541.52p 1,546.72p 2402314
06/03/2017 1,558.18p 1,559.22p 1,545.68p 1,555.06p 1987560
03/03/2017 1,567.55p 1,571.72p 1,555.06p 1,561.30p 2476437
02/03/2017 1,559.22p 1,573.80p 1,550.89p 1,573.80p 2918371
01/03/2017 1,564.43p 1,565.47p 1,543.60p 1,556.10p 3451505
28/02/2017 1,538.39p 1,564.43p 1,538.39p 1,560.26p 4097530
27/02/2017 1,538.39p 1,542.56p 1,531.10p 1,538.39p 2159843
24/02/2017 1,523.81p 1,541.52p 1,523.81p 1,527.97p 2898923
23/02/2017 1,531.10p 1,541.52p 1,522.77p 1,523.81p 2527398
22/02/2017 1,524.85p 1,532.14p 1,518.60p 1,529.02p 3171074
21/02/2017 1,537.35p 1,543.60p 1,524.85p 1,527.97p 2670980
20/02/2017 1,535.27p 1,539.48p 1,524.85p 1,536.31p 3204608
17/02/2017 1,507.14p 1,546.72p 1,506.10p 1,534.22p 4977321
16/02/2017 1,494.64p 1,511.31p 1,490.69p 1,508.19p 3033312
15/02/2017 1,487.35p 1,495.69p 1,479.02p 1,491.52p 3323038
14/02/2017 1,505.06p 1,506.10p 1,485.27p 1,486.31p 3597906
13/02/2017 1,501.94p 1,512.35p 1,495.69p 1,506.10p 1701287
10/02/2017 1,508.19p 1,511.31p 1,485.27p 1,505.06p 2141192
09/02/2017 1,509.23p 1,511.31p 1,490.48p 1,500.89p 2910819
08/02/2017 1,495.69p 1,512.35p 1,487.35p 1,510.27p 2542908
07/02/2017 1,485.27p 1,509.23p 1,484.23p 1,497.77p 3516932
06/02/2017 1,500.89p 1,502.98p 1,488.40p 1,488.40p 2491519
03/02/2017 1,499.85p 1,508.19p 1,492.56p 1,504.02p 3825222
02/02/2017 1,462.36p 1,516.52p 1,458.19p 1,498.81p 4959035
01/02/2017 1,480.06p 1,488.40p 1,455.07p 1,455.07p 4895290
31/01/2017 1,465.48p 1,481.10p 1,456.11p 1,470.69p 4054156
30/01/2017 1,466.52p 1,469.65p 1,456.11p 1,465.48p 4424790
27/01/2017 1,459.23p 1,476.34p 1,435.53p 1,475.90p 2652814
26/01/2017 1,464.44p 1,464.44p 1,426.94p 1,449.86p 6132228
25/01/2017 1,473.81p 1,480.06p 1,460.27p 1,460.27p 2232890
24/01/2017 1,466.52p 1,472.77p 1,458.19p 1,470.69p 3592719
23/01/2017 1,457.15p 1,469.65p 1,455.07p 1,464.44p 3093519
20/01/2017 1,475.90p 1,482.15p 1,466.52p 1,466.52p 5454410
19/01/2017 1,490.48p 1,491.52p 1,468.61p 1,474.86p 3491984
18/01/2017 1,491.52p 1,513.39p 1,490.48p 1,509.23p 3852554
17/01/2017 1,519.64p 1,521.83p 1,483.78p 1,484.23p 3620843
16/01/2017 1,525.89p 1,538.39p 1,521.73p 1,525.89p 2196808
13/01/2017 1,531.10p 1,535.27p 1,506.00p 1,520.68p 3301304
12/01/2017 1,515.48p 1,527.97p 1,508.19p 1,526.93p 3212618
11/01/2017 1,524.85p 1,531.10p 1,516.52p 1,518.60p 2703594
10/01/2017 1,522.77p 1,531.10p 1,510.27p 1,524.85p 2901364
09/01/2017 1,521.73p 1,529.02p 1,508.38p 1,516.52p 4793494
06/01/2017 1,525.89p 1,530.06p 1,504.02p 1,518.60p 3421151
05/01/2017 1,536.31p 1,536.31p 1,512.35p 1,521.73p 3493592
04/01/2017 1,547.76p 1,548.81p 1,526.93p 1,534.22p 3995798
03/01/2017 1,572.76p 1,586.30p 1,532.14p 1,537.35p 6979147
30/12/2016 1,544.64p 1,564.43p 1,540.47p 1,563.39p 2302770
29/12/2016 1,530.06p 1,548.51p 1,526.93p 1,541.52p 1806305
28/12/2016 1,531.10p 1,535.27p 1,518.60p 1,531.10p 2472391
23/12/2016 1,516.52p 1,529.02p 1,514.43p 1,516.52p 1207147
22/12/2016 1,506.10p 1,520.68p 1,502.98p 1,517.56p 3036820
21/12/2016 1,494.64p 1,510.27p 1,490.48p 1,504.02p 4135782
20/12/2016 1,494.64p 1,497.77p 1,486.31p 1,494.64p 3303966
19/12/2016 1,481.10p 1,497.77p 1,475.90p 1,490.48p 3215665
16/12/2016 1,469.65p 1,475.90p 1,460.27p 1,473.81p 6099876
15/12/2016 1,436.32p 1,472.77p 1,430.07p 1,468.61p 4476736
14/12/2016 1,441.52p 1,445.69p 1,422.76p 1,435.28p 3538358
13/12/2016 1,409.24p 1,458.19p 1,409.24p 1,446.73p 4490354
12/12/2016 1,430.07p 1,433.19p 1,406.11p 1,409.24p 4577186
09/12/2016 1,409.24p 1,439.44p 1,406.11p 1,434.23p 4066901
08/12/2016 1,394.65p 1,414.34p 1,388.41p 1,410.28p 5422592
07/12/2016 1,379.03p 1,393.54p 1,366.43p 1,388.41p 4935078
06/12/2016 1,385.28p 1,386.32p 1,359.24p 1,372.78p 3512439
05/12/2016 1,390.49p 1,407.99p 1,375.91p 1,376.95p 3655355
02/12/2016 1,369.66p 1,401.95p 1,361.32p 1,396.74p 4883756
01/12/2016 1,418.61p 1,423.82p 1,371.74p 1,384.24p 5008810
30/11/2016 1,452.98p 1,456.11p 1,423.82p 1,427.98p 6431506
29/11/2016 1,466.52p 1,468.61p 1,434.23p 1,449.86p 5255547
28/11/2016 1,426.94p 1,440.48p 1,416.53p 1,437.36p 3534053
25/11/2016 1,419.65p 1,434.23p 1,419.65p 1,432.15p 2965531
24/11/2016 1,410.28p 1,424.54p 1,404.03p 1,422.78p 2866277
23/11/2016 1,387.36p 1,418.61p 1,387.36p 1,411.32p 6631350
22/11/2016 1,406.11p 1,443.61p 1,360.28p 1,381.11p 9354827
21/11/2016 1,434.23p 1,454.02p 1,427.98p 1,448.82p 3345532
18/11/2016 1,417.57p 1,441.52p 1,413.40p 1,438.40p 3641988
17/11/2016 1,417.57p 1,423.82p 1,406.11p 1,412.36p 3008700
16/11/2016 1,413.40p 1,418.61p 1,399.86p 1,413.40p 4242705
15/11/2016 1,391.53p 1,410.28p 1,388.95p 1,404.03p 3976884
14/11/2016 1,395.70p 1,405.07p 1,373.82p 1,382.16p 3763600
11/11/2016 1,392.57p 1,444.56p 1,352.99p 1,384.24p 7139574
10/11/2016 1,466.52p 1,470.61p 1,385.28p 1,390.49p 6297624
09/11/2016 1,447.77p 1,476.94p 1,441.52p 1,456.11p 5381918
08/11/2016 1,473.81p 1,487.35p 1,460.90p 1,481.10p 2923739
07/11/2016 1,452.98p 1,472.77p 1,447.77p 1,469.65p 3397612
04/11/2016 1,471.73p 1,475.90p 1,448.82p 1,448.82p 4043808
03/11/2016 1,513.39p 1,521.73p 1,478.09p 1,480.06p 4966624
02/11/2016 1,519.64p 1,529.02p 1,511.31p 1,517.56p 2633310
01/11/2016 1,546.72p 1,551.93p 1,521.73p 1,525.89p 2654818
31/10/2016 1,533.18p 1,547.76p 1,529.02p 1,542.56p 3366407
28/10/2016 1,515.48p 1,538.39p 1,504.02p 1,535.27p 3755273
27/10/2016 1,522.77p 1,548.81p 1,514.43p 1,520.68p 4288873
26/10/2016 1,534.22p 1,538.39p 1,511.31p 1,520.68p 2682523
25/10/2016 1,527.97p 1,546.72p 1,527.97p 1,531.10p 2938580
24/10/2016 1,556.10p 1,561.10p 1,527.97p 1,529.02p 2217039
21/10/2016 1,552.97p 1,563.39p 1,545.68p 1,546.72p 3026700
20/10/2016 1,562.35p 1,565.14p 1,542.56p 1,555.06p 2131172
19/10/2016 1,540.47p 1,564.43p 1,538.39p 1,564.43p 2581920
18/10/2016 1,542.56p 1,559.22p 1,539.28p 1,539.43p 3137184
17/10/2016 1,552.97p 1,556.10p 1,533.29p 1,539.43p 3145842
14/10/2016 1,551.93p 1,568.60p 1,551.93p 1,558.18p 2485830
13/10/2016 1,544.64p 1,554.01p 1,534.22p 1,554.01p 2630364
12/10/2016 1,560.26p 1,561.30p 1,536.31p 1,538.39p 2674232
11/10/2016 1,560.26p 1,570.68p 1,554.01p 1,558.18p 2374586
10/10/2016 1,560.26p 1,569.64p 1,557.14p 1,560.26p 2587492
07/10/2016 1,551.93p 1,562.28p 1,526.10p 1,555.06p 5093221
06/10/2016 1,565.47p 1,593.59p 1,543.60p 1,543.60p 3753740
05/10/2016 1,609.22p 1,615.47p 1,559.22p 1,559.22p 3412434
04/10/2016 1,591.51p 1,623.80p 1,586.30p 1,612.34p 6050535
03/10/2016 1,558.18p 1,592.55p 1,551.68p 1,586.30p 2267131
30/09/2016 1,546.72p 1,558.18p 1,534.22p 1,557.14p 3489572
29/09/2016 1,564.43p 1,567.55p 1,551.93p 1,558.18p 3275626
28/09/2016 1,545.68p 1,560.26p 1,544.64p 1,555.06p 2394026
27/09/2016 1,541.52p 1,542.74p 1,529.02p 1,539.43p 2456256
26/09/2016 1,556.10p 1,560.26p 1,532.14p 1,532.14p 2510792
23/09/2016 1,549.85p 1,558.18p 1,547.76p 1,557.14p 2040279
22/09/2016 1,554.01p 1,560.26p 1,543.60p 1,552.97p 4103634
21/09/2016 1,560.26p 1,561.92p 1,540.47p 1,542.56p 1913242
20/09/2016 1,540.47p 1,561.43p 1,540.47p 1,555.06p 2872997
19/09/2016 1,540.47p 1,544.64p 1,529.02p 1,540.47p 2063594
16/09/2016 1,527.97p 1,535.27p 1,522.77p 1,531.10p 3862891
15/09/2016 1,494.64p 1,532.14p 1,494.64p 1,531.10p 3061154
14/09/2016 1,498.81p 1,516.52p 1,497.77p 1,499.85p 3701539
13/09/2016 1,482.15p 1,493.60p 1,468.64p 1,484.23p 2784720
12/09/2016 1,474.86p 1,485.27p 1,465.48p 1,474.86p 2587721
09/09/2016 1,515.48p 1,519.64p 1,484.23p 1,489.44p 2168144
08/09/2016 1,523.81p 1,535.27p 1,515.02p 1,515.48p 2815048
07/09/2016 1,515.48p 1,527.97p 1,513.39p 1,523.81p 2444115
06/09/2016 1,535.27p 1,541.52p 1,510.27p 1,520.68p 2651686
05/09/2016 1,546.72p 1,550.39p 1,524.13p 1,535.27p 1692556
02/09/2016 1,513.39p 1,551.93p 1,511.31p 1,542.56p 4160202
01/09/2016 1,510.27p 1,522.80p 1,492.69p 1,511.31p 3171116
31/08/2016 1,507.14p 1,516.88p 1,500.89p 1,501.94p 2845129
30/08/2016 1,520.68p 1,527.97p 1,508.19p 1,510.27p 2350808
26/08/2016 1,517.56p 1,526.02p 1,512.35p 1,519.64p 2380960
25/08/2016 1,525.89p 1,540.47p 1,519.64p 1,520.68p 2267939
24/08/2016 1,550.89p 1,555.06p 1,526.93p 1,530.06p 1822836
23/08/2016 1,562.35p 1,567.55p 1,544.64p 1,558.18p 2054968
22/08/2016 1,567.55p 1,575.89p 1,549.85p 1,557.14p 1716528
19/08/2016 1,561.30p 1,573.80p 1,556.10p 1,565.47p 2725844
18/08/2016 1,558.18p 1,569.64p 1,551.93p 1,562.35p 2362071
17/08/2016 1,562.35p 1,565.47p 1,545.68p 1,551.93p 2899235
16/08/2016 1,572.76p 1,572.76p 1,552.97p 1,559.22p 2360854
15/08/2016 1,572.76p 1,584.22p 1,564.43p 1,577.97p 2264292
12/08/2016 1,562.35p 1,570.68p 1,551.93p 1,567.55p 2132032
11/08/2016 1,541.52p 1,567.55p 1,537.35p 1,567.55p 3748248
10/08/2016 1,525.89p 1,534.35p 1,520.68p 1,534.22p 3078627
09/08/2016 1,509.23p 1,529.02p 1,492.56p 1,527.97p 3087964
08/08/2016 1,521.73p 1,524.85p 1,499.85p 1,504.02p 3118458
05/08/2016 1,510.27p 1,530.23p 1,510.27p 1,527.97p 2601072
04/08/2016 1,483.19p 1,510.27p 1,467.56p 1,509.23p 4025564
03/08/2016 1,500.89p 1,500.89p 1,477.85p 1,484.23p 2857324
02/08/2016 1,507.14p 1,514.43p 1,490.32p 1,495.69p 3167276
01/08/2016 1,504.02p 1,523.81p 1,486.45p 1,506.10p 3326618
29/07/2016 1,487.35p 1,495.69p 1,474.86p 1,495.69p 3461937
28/07/2016 1,499.85p 1,520.02p 1,489.44p 1,493.60p 6728142
27/07/2016 1,532.14p 1,540.47p 1,522.77p 1,526.93p 3077608
26/07/2016 1,530.06p 1,538.39p 1,520.68p 1,537.35p 2046828
25/07/2016 1,517.56p 1,526.93p 1,511.31p 1,524.85p 2964074
22/07/2016 1,511.31p 1,523.81p 1,500.89p 1,522.77p 2258339
21/07/2016 1,515.48p 1,523.40p 1,510.27p 1,515.48p 3906288
20/07/2016 1,525.89p 1,533.18p 1,516.52p 1,524.85p 2669112
19/07/2016 1,514.43p 1,520.68p 1,500.89p 1,513.39p 2879808
18/07/2016 1,501.94p 1,512.35p 1,491.52p 1,511.31p 2517284
15/07/2016 1,506.10p 1,508.47p 1,484.23p 1,507.14p 4277811
14/07/2016 1,530.06p 1,540.47p 1,502.98p 1,502.98p 4369163
13/07/2016 1,519.64p 1,533.18p 1,510.27p 1,522.77p 5021996
12/07/2016 1,506.10p 1,525.89p 1,500.89p 1,522.77p 4406104
11/07/2016 1,510.27p 1,526.93p 1,497.77p 1,518.60p 4500468
08/07/2016 1,506.10p 1,516.52p 1,479.02p 1,500.89p 3620100
07/07/2016 1,499.85p 1,522.77p 1,496.73p 1,506.10p 4091815
06/07/2016 1,504.02p 1,515.48p 1,471.73p 1,494.64p 5389381
05/07/2016 1,495.69p 1,521.73p 1,490.48p 1,505.06p 5509114
04/07/2016 1,509.23p 1,515.48p 1,493.60p 1,496.73p 2846425
01/07/2016 1,489.44p 1,511.31p 1,479.02p 1,498.81p 5220559

*Close Price adjusted for both dividends and splits