Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/05/2013 890.58p 895.82p 883.25p 894.25p 2759500
01/05/2013 890.06p 894.25p 886.40p 893.20p 1529535
30/04/2013 897.91p 900.89p 878.02p 886.92p 3885318
29/04/2013 883.78p 896.34p 881.16p 895.30p 2631927
26/04/2013 882.21p 889.01p 874.88p 881.16p 1655039
25/04/2013 880.11p 884.82p 872.78p 883.25p 2364398
24/04/2013 886.40p 887.97p 875.92p 879.59p 2569121
23/04/2013 858.12p 887.44p 858.12p 885.35p 3177916
22/04/2013 866.50p 869.12p 851.84p 854.98p 2887083
19/04/2013 862.31p 862.83p 852.36p 862.83p 3090198
18/04/2013 861.79p 862.83p 847.65p 861.79p 5601392
17/04/2013 869.12p 873.31p 861.26p 866.50p 2828478
16/04/2013 853.41p 864.41p 849.75p 862.83p 3739872
15/04/2013 850.79p 858.65p 848.39p 858.12p 2506968
12/04/2013 859.69p 863.36p 846.60p 853.41p 2674903
11/04/2013 853.93p 865.98p 847.13p 859.69p 3589310
10/04/2013 852.36p 858.12p 848.18p 855.51p 4612914
09/04/2013 867.02p 867.02p 851.32p 852.36p 1822315
08/04/2013 854.98p 868.59p 852.89p 862.83p 2505878
05/04/2013 874.35p 876.41p 851.84p 852.89p 2288484
04/04/2013 892.68p 895.30p 871.74p 875.40p 2564044
03/04/2013 894.77p 901.06p 886.40p 890.06p 2106342
02/04/2013 879.59p 903.67p 879.59p 892.68p 2256497
28/03/2013 871.21p 882.73p 867.02p 880.11p 3218376
27/03/2013 869.64p 871.74p 859.69p 868.07p 3045640
26/03/2013 845.03p 866.50p 845.03p 862.83p 6779304
25/03/2013 877.49p 884.82p 869.64p 874.35p 1978914
22/03/2013 869.12p 876.97p 865.98p 871.74p 2035736
21/03/2013 880.64p 883.25p 865.98p 873.31p 2600579
20/03/2013 884.82p 889.54p 877.66p 883.25p 2347890
19/03/2013 879.07p 884.71p 872.26p 879.59p 2305483
18/03/2013 861.79p 880.11p 858.65p 878.02p 2339474
15/03/2013 890.58p 893.20p 873.83p 874.35p 4814670
14/03/2013 876.45p 889.01p 874.88p 885.87p 2589979
13/03/2013 883.78p 884.82p 872.26p 876.45p 2408666
12/03/2013 878.54p 886.92p 875.92p 884.30p 2130872
11/03/2013 873.31p 876.45p 870.85p 876.45p 1699018
08/03/2013 876.45p 876.45p 860.26p 873.83p 1798269
07/03/2013 874.88p 876.97p 868.07p 872.78p 2590037
06/03/2013 869.12p 876.97p 867.02p 872.26p 2306011
05/03/2013 865.45p 871.30p 863.88p 869.64p 2049474
04/03/2013 858.12p 861.79p 853.41p 861.26p 2518096
01/03/2013 836.66p 861.26p 835.09p 859.17p 3546035
28/02/2013 836.66p 841.66p 834.56p 838.23p 4195548
27/02/2013 830.37p 836.66p 828.27p 835.61p 1631330
26/02/2013 830.90p 838.75p 823.57p 829.33p 2505395
25/02/2013 836.13p 843.99p 830.37p 838.75p 4323256
22/02/2013 842.42p 848.70p 835.09p 836.66p 3366778
21/02/2013 843.99p 852.36p 837.18p 841.89p 3159016
20/02/2013 829.85p 847.74p 825.14p 847.65p 2741260
19/02/2013 818.86p 837.18p 818.86p 835.61p 2724554
18/02/2013 819.90p 822.87p 813.62p 819.90p 1439930
15/02/2013 816.76p 826.09p 814.67p 820.95p 4948152
14/02/2013 816.24p 818.86p 809.43p 816.76p 1756487
13/02/2013 812.05p 820.43p 805.24p 817.28p 2329531
12/02/2013 812.57p 815.71p 802.62p 811.53p 2921818
11/02/2013 815.19p 817.28p 810.48p 813.62p 1733716
08/02/2013 818.86p 822.54p 810.48p 815.19p 2448860
07/02/2013 807.34p 829.33p 806.29p 816.24p 5099118
06/02/2013 807.86p 816.24p 799.48p 801.58p 3912420
05/02/2013 808.91p 814.14p 795.46p 805.24p 2696269
04/02/2013 813.62p 818.86p 807.34p 808.91p 2553611
01/02/2013 802.62p 813.62p 800.01p 813.10p 2989988
31/01/2013 799.48p 801.58p 793.20p 800.01p 3592511
30/01/2013 801.05p 802.93p 795.30p 799.48p 2317349
29/01/2013 793.72p 800.53p 792.13p 798.96p 2423496
28/01/2013 795.82p 797.91p 789.40p 793.72p 1801685
25/01/2013 782.73p 794.77p 779.09p 794.77p 2389147
24/01/2013 779.59p 786.92p 776.45p 785.35p 1980944
23/01/2013 779.59p 782.73p 775.92p 781.16p 3311213
22/01/2013 793.20p 797.68p 789.54p 795.30p 2125603
21/01/2013 791.11p 796.24p 785.35p 794.25p 1861909
18/01/2013 787.44p 795.82p 784.82p 791.11p 3674377
17/01/2013 785.35p 794.77p 782.21p 785.87p 2479676
16/01/2013 785.35p 788.49p 782.21p 786.39p 2358001
15/01/2013 778.54p 785.35p 778.54p 784.82p 2672376
14/01/2013 781.68p 783.97p 779.47p 780.64p 2299251
11/01/2013 774.35p 785.87p 774.35p 782.73p 3391050
10/01/2013 772.78p 776.45p 771.73p 773.83p 3170291
09/01/2013 775.92p 779.59p 771.21p 773.31p 3217924
08/01/2013 774.88p 779.06p 774.35p 774.88p 3771387
07/01/2013 775.40p 780.30p 773.31p 777.49p 2584783
04/01/2013 765.45p 776.52p 763.36p 776.45p 2885470
03/01/2013 745.03p 769.72p 745.03p 769.64p 3114988
02/01/2013 769.12p 777.76p 765.45p 772.26p 2096582
31/12/2012 757.07p 762.31p 755.25p 759.17p 512832
28/12/2012 766.50p 766.50p 757.60p 761.79p 1213158
27/12/2012 759.69p 765.45p 756.55p 764.40p 1327406
24/12/2012 761.26p 769.12p 755.50p 757.07p 654242
21/12/2012 775.40p 778.02p 755.50p 757.07p 7979026
20/12/2012 770.16p 778.54p 770.16p 777.49p 2702068
19/12/2012 769.64p 773.83p 763.88p 768.59p 3054790
18/12/2012 772.26p 773.83p 761.39p 767.02p 5240908
17/12/2012 772.26p 774.88p 766.50p 769.64p 2394018
14/12/2012 773.31p 776.45p 769.64p 772.78p 2558118
13/12/2012 780.11p 783.61p 769.12p 771.73p 2987926
12/12/2012 777.49p 780.11p 773.31p 780.11p 3102539
11/12/2012 769.64p 779.06p 769.64p 777.49p 3966224
10/12/2012 761.79p 770.16p 760.22p 769.64p 2687649
07/12/2012 755.50p 764.93p 754.98p 763.36p 3296582
06/12/2012 760.74p 764.40p 755.50p 757.07p 3134754
05/12/2012 765.98p 767.55p 754.98p 757.60p 3084560
04/12/2012 756.55p 765.98p 756.55p 763.88p 1972460
03/12/2012 757.60p 764.93p 754.46p 758.12p 2381622
30/11/2012 760.22p 761.79p 754.91p 754.98p 3544496
29/11/2012 762.83p 766.50p 756.55p 759.17p 2290082
28/11/2012 761.79p 768.07p 754.46p 758.65p 2964683
27/11/2012 754.46p 764.40p 747.65p 756.55p 3549750
26/11/2012 749.74p 761.79p 748.17p 750.27p 2581637
23/11/2012 747.13p 754.46p 740.32p 749.74p 2665746
22/11/2012 739.80p 749.74p 737.81p 747.65p 3498154
21/11/2012 739.27p 741.37p 720.95p 732.47p 5541880
20/11/2012 727.76p 743.75p 725.66p 742.42p 3382375
19/11/2012 727.76p 735.09p 722.52p 735.09p 2698256
16/11/2012 722.52p 730.90p 719.38p 724.61p 5092767
15/11/2012 728.80p 732.47p 716.24p 719.90p 4349007
14/11/2012 731.94p 737.18p 724.61p 732.47p 3882902
13/11/2012 723.57p 733.51p 719.90p 732.99p 3065430
12/11/2012 723.57p 727.23p 720.95p 723.04p 3129428
09/11/2012 722.52p 728.28p 719.38p 720.95p 2985950
08/11/2012 726.71p 734.04p 722.52p 722.52p 2802334
07/11/2012 732.47p 733.61p 721.47p 722.00p 2252388
06/11/2012 723.57p 731.42p 723.57p 729.85p 1899813
05/11/2012 724.09p 725.14p 718.85p 723.57p 2066326
02/11/2012 726.18p 729.33p 721.47p 726.71p 2254200
01/11/2012 711.52p 726.78p 711.00p 726.71p 2480137
31/10/2012 716.24p 721.47p 712.05p 712.05p 2851033
30/10/2012 711.52p 719.90p 710.48p 719.38p 1968337
29/10/2012 712.57p 719.90p 710.48p 713.10p 1964724
26/10/2012 714.67p 718.33p 713.10p 713.10p 4005804
25/10/2012 716.24p 720.43p 711.00p 716.76p 2857929
24/10/2012 706.29p 717.28p 705.24p 713.10p 4896814
23/10/2012 717.81p 718.85p 702.10p 703.15p 3597490
22/10/2012 715.71p 720.73p 712.05p 717.28p 3613604
19/10/2012 718.85p 725.14p 715.71p 716.76p 2532384
18/10/2012 718.85p 719.38p 713.62p 718.33p 2719639
17/10/2012 727.76p 730.37p 714.67p 716.24p 4269150
16/10/2012 723.57p 730.37p 721.76p 727.23p 4329648
15/10/2012 713.10p 727.76p 713.10p 719.90p 3028370
12/10/2012 717.28p 717.60p 710.48p 712.57p 2545786
11/10/2012 711.52p 723.57p 710.48p 719.38p 2433132
10/10/2012 721.47p 723.57p 712.37p 712.57p 2224785
09/10/2012 725.14p 727.23p 720.43p 724.09p 3106090
08/10/2012 724.09p 726.18p 719.90p 723.57p 2646108
05/10/2012 719.90p 727.23p 717.28p 726.18p 3434932
04/10/2012 723.04p 727.76p 717.81p 718.85p 5602646
03/10/2012 717.28p 723.57p 717.28p 720.43p 3980322
02/10/2012 724.61p 729.85p 719.90p 719.90p 3868000
01/10/2012 716.24p 730.37p 714.67p 728.28p 5319545
28/09/2012 736.13p 738.75p 714.14p 715.71p 7278626
27/09/2012 752.36p 758.12p 728.80p 737.70p 6057982
26/09/2012 751.32p 758.12p 742.94p 745.03p 3229008
25/09/2012 745.03p 758.68p 743.99p 756.03p 10757350
24/09/2012 736.66p 745.56p 734.80p 745.03p 2752390
21/09/2012 741.37p 745.03p 736.66p 737.70p 5621433
20/09/2012 742.42p 746.08p 738.23p 738.75p 3689935
19/09/2012 739.27p 742.94p 736.13p 742.42p 3467326
18/09/2012 741.37p 747.65p 736.13p 738.23p 4041409
17/09/2012 740.84p 746.60p 738.06p 743.99p 2779150
14/09/2012 748.70p 749.74p 736.66p 739.27p 3821693
13/09/2012 729.85p 740.84p 729.85p 738.75p 2639786
12/09/2012 737.18p 738.75p 728.28p 729.85p 3044622
11/09/2012 738.23p 743.46p 734.04p 734.04p 2489900
10/09/2012 738.23p 739.80p 735.61p 738.23p 2721360
07/09/2012 754.46p 754.46p 736.13p 738.23p 3954304
06/09/2012 737.18p 752.36p 733.51p 752.36p 3076706
05/09/2012 731.94p 738.23p 731.38p 735.09p 3040368
04/09/2012 744.51p 744.51p 728.28p 730.90p 2186650
03/09/2012 742.94p 750.27p 738.75p 742.42p 2015067
31/08/2012 746.08p 748.70p 739.27p 742.42p 3928712
30/08/2012 749.74p 749.74p 743.99p 746.08p 1599050
29/08/2012 743.46p 751.02p 740.32p 750.79p 2177009
28/08/2012 749.22p 751.84p 738.75p 741.89p 2016212
24/08/2012 745.03p 749.74p 741.89p 747.13p 2200544
23/08/2012 747.65p 750.27p 740.32p 742.94p 1546570
22/08/2012 757.07p 757.07p 743.46p 743.99p 1884020
21/08/2012 756.03p 762.31p 752.36p 761.26p 2443484
20/08/2012 750.27p 754.98p 748.70p 753.41p 1877674
17/08/2012 746.60p 749.22p 740.84p 748.70p 2241212
16/08/2012 747.13p 747.65p 738.23p 742.42p 2262903
15/08/2012 743.99p 749.22p 739.80p 745.03p 1904582
14/08/2012 740.32p 748.70p 739.27p 741.89p 1541683
13/08/2012 739.27p 740.32p 732.99p 736.13p 1565160
10/08/2012 736.66p 745.56p 734.56p 738.75p 2340800
09/08/2012 740.84p 740.84p 732.47p 736.66p 2419397
08/08/2012 731.94p 737.70p 727.23p 737.70p 2912588
07/08/2012 739.80p 742.42p 729.85p 734.56p 3484733
06/08/2012 735.61p 741.21p 732.99p 737.18p 1946838
03/08/2012 722.52p 736.66p 722.00p 735.61p 2109660
02/08/2012 727.23p 732.47p 721.47p 723.04p 2898188
01/08/2012 720.43p 728.69p 719.38p 727.23p 2182550
31/07/2012 734.04p 737.04p 717.81p 717.81p 3961256
30/07/2012 725.66p 734.56p 723.57p 734.04p 3313595
27/07/2012 718.33p 725.66p 715.71p 722.00p 4313224
26/07/2012 703.67p 717.35p 692.68p 714.14p 5459648
25/07/2012 678.02p 685.35p 676.45p 683.25p 2593685
24/07/2012 685.87p 690.06p 675.40p 678.02p 4828002
23/07/2012 694.77p 697.39p 682.45p 685.35p 2402460
20/07/2012 702.62p 704.86p 697.91p 700.01p 4794006
19/07/2012 698.96p 706.29p 697.46p 702.62p 3175414

*Close Price adjusted for both dividends and splits