Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/02/2010 505.55p 515.92p 503.15p 510.58p 10337906
25/02/2010 504.40p 509.74p 499.69p 501.16p 7202254
24/02/2010 500.95p 507.75p 500.95p 506.92p 6676354
23/02/2010 500.95p 505.21p 499.38p 500.95p 5553316
22/02/2010 503.46p 503.67p 496.34p 500.00p 5514618
19/02/2010 489.74p 502.94p 487.44p 502.62p 10322946
18/02/2010 489.95p 491.94p 484.72p 491.84p 9689308
17/02/2010 487.12p 491.84p 484.40p 489.53p 4705760
16/02/2010 478.22p 484.19p 475.61p 483.77p 8492527
15/02/2010 473.62p 478.12p 472.88p 475.50p 3613736
12/02/2010 474.14p 477.18p 469.32p 471.73p 5282718
11/02/2010 473.72p 479.79p 469.85p 471.73p 13482293
10/02/2010 466.18p 472.67p 462.10p 472.67p 9258834
09/02/2010 468.49p 481.68p 462.10p 464.51p 6762020
08/02/2010 472.36p 474.87p 464.61p 467.75p 6204470
05/02/2010 453.41p 476.34p 453.41p 471.21p 19430046
04/02/2010 457.60p 460.84p 446.60p 447.96p 8615787
03/02/2010 463.25p 464.30p 455.92p 457.49p 7951032
02/02/2010 453.62p 463.46p 446.58p 462.52p 11661036
01/02/2010 445.97p 455.43p 443.77p 452.26p 9535164
29/01/2010 448.28p 451.31p 440.53p 448.49p 12315295
28/01/2010 454.45p 455.19p 445.13p 445.13p 5905826
27/01/2010 453.41p 453.41p 446.50p 450.27p 7745556
26/01/2010 463.88p 469.01p 462.83p 464.93p 6017118
25/01/2010 465.66p 469.22p 463.98p 466.50p 5066490
22/01/2010 471.94p 475.71p 467.54p 468.07p 9642933
21/01/2010 481.99p 485.24p 472.67p 473.20p 6949190
20/01/2010 481.16p 482.73p 476.76p 480.11p 9240033
19/01/2010 486.71p 487.75p 478.64p 480.63p 7125648
18/01/2010 484.09p 489.01p 481.58p 487.44p 5036170
15/01/2010 485.87p 488.38p 481.16p 481.68p 8294216
14/01/2010 478.64p 485.34p 476.65p 483.46p 4417837
13/01/2010 478.33p 481.26p 474.98p 476.97p 3323592
12/01/2010 486.29p 486.50p 472.78p 478.64p 3850117
11/01/2010 484.82p 490.89p 484.82p 487.33p 3507776
08/01/2010 478.43p 483.56p 475.08p 481.89p 3173192
07/01/2010 483.67p 487.96p 476.76p 478.01p 5197190
06/01/2010 480.63p 486.18p 478.75p 485.66p 5454569
05/01/2010 479.17p 480.74p 471.00p 478.64p 3641586
04/01/2010 464.09p 480.95p 462.41p 479.90p 5203942
31/12/2009 473.51p 475.50p 466.18p 466.18p 1328107
30/12/2009 474.98p 477.39p 473.30p 473.51p 1300287
29/12/2009 474.25p 478.76p 474.04p 477.28p 1695725
24/12/2009 469.85p 475.40p 469.85p 475.40p 389266
23/12/2009 474.04p 476.65p 469.95p 473.30p 1845506
22/12/2009 473.41p 476.44p 472.57p 473.30p 3355781
21/12/2009 469.74p 475.92p 464.82p 472.78p 5319580
18/12/2009 467.02p 473.62p 466.29p 467.33p 9816684
17/12/2009 480.84p 481.68p 467.02p 467.02p 11349760
16/12/2009 485.76p 492.26p 484.61p 486.92p 5134454
15/12/2009 489.95p 492.05p 478.33p 486.60p 15882625
14/12/2009 486.81p 486.92p 479.79p 480.95p 5008242
11/12/2009 471.21p 484.93p 468.17p 482.73p 11469435
10/12/2009 469.11p 471.51p 461.78p 470.58p 5730366
09/12/2009 465.55p 473.83p 464.93p 469.11p 8302892
08/12/2009 460.74p 468.07p 460.74p 465.76p 5942748
07/12/2009 459.38p 464.40p 456.44p 462.20p 4508909
04/12/2009 460.63p 463.25p 456.13p 458.96p 7006377
03/12/2009 469.43p 469.64p 461.78p 462.83p 6262202
02/12/2009 464.40p 470.06p 457.60p 467.12p 7542176
01/12/2009 455.40p 464.19p 452.36p 460.74p 8295128
30/11/2009 454.56p 460.53p 450.48p 451.10p 9933172
27/11/2009 441.89p 458.22p 439.90p 453.83p 10195215
26/11/2009 447.33p 448.90p 439.90p 445.87p 12247322
25/11/2009 430.37p 453.09p 429.85p 446.71p 17096154
24/11/2009 425.45p 427.12p 419.38p 420.95p 6679874
23/11/2009 420.42p 429.53p 418.43p 427.44p 3666420
20/11/2009 421.68p 427.96p 418.12p 418.54p 6190945
19/11/2009 426.91p 427.86p 420.72p 421.57p 4880848
18/11/2009 428.69p 431.31p 425.66p 428.28p 2705205
17/11/2009 428.38p 434.77p 428.28p 429.85p 3632582
16/11/2009 424.09p 431.42p 424.09p 430.16p 5424756
13/11/2009 425.13p 425.76p 421.78p 424.40p 4020222
12/11/2009 425.13p 427.75p 421.99p 425.13p 4456649
11/11/2009 427.44p 429.85p 422.62p 424.09p 7320084
10/11/2009 430.06p 430.06p 421.89p 426.18p 13807266
09/11/2009 429.32p 434.24p 425.66p 432.88p 5216770
06/11/2009 422.10p 427.86p 419.79p 426.60p 4998754
05/11/2009 409.85p 423.35p 409.01p 421.99p 6560258
04/11/2009 411.52p 412.67p 408.69p 411.31p 5840550
03/11/2009 409.43p 411.42p 405.97p 409.32p 5834615
02/11/2009 404.61p 411.94p 402.94p 411.73p 5153342
30/10/2009 403.56p 412.78p 402.83p 406.29p 5151661
29/10/2009 403.25p 408.07p 400.00p 404.19p 4187214
28/10/2009 410.58p 411.21p 403.14p 405.24p 6011620
27/10/2009 412.36p 415.61p 405.76p 412.57p 5938740
26/10/2009 412.78p 416.23p 407.54p 410.68p 5216960
23/10/2009 411.63p 417.07p 409.95p 412.57p 4272242
22/10/2009 408.49p 409.22p 403.14p 408.69p 7939848
21/10/2009 416.13p 416.23p 411.21p 414.66p 3951288
20/10/2009 417.70p 418.85p 412.36p 414.77p 4864628
19/10/2009 412.57p 416.23p 411.84p 415.82p 3047865
16/10/2009 409.11p 416.97p 407.96p 410.47p 5614510
15/10/2009 414.77p 416.65p 407.23p 408.90p 7107848
14/10/2009 411.00p 415.29p 408.17p 414.66p 7914229
13/10/2009 417.18p 417.70p 406.29p 408.49p 9214025
12/10/2009 417.70p 423.98p 415.19p 416.23p 5778318
09/10/2009 410.37p 420.42p 408.38p 418.22p 10130191
08/10/2009 406.91p 410.47p 405.97p 410.16p 4705602
07/10/2009 404.19p 411.73p 401.47p 404.93p 5728431
06/10/2009 400.63p 406.81p 397.39p 404.93p 5471160
05/10/2009 397.39p 400.74p 394.03p 400.00p 4658322
02/10/2009 394.87p 399.48p 392.67p 395.40p 6296567
01/10/2009 398.22p 404.09p 393.93p 397.91p 8034138
30/09/2009 391.84p 403.67p 389.95p 400.32p 12550137
29/09/2009 379.06p 394.66p 379.06p 389.95p 19123604
28/09/2009 375.81p 379.58p 369.95p 376.55p 8837005
25/09/2009 369.64p 379.79p 369.64p 376.76p 10775233
24/09/2009 374.24p 375.50p 366.60p 367.86p 7374810
23/09/2009 371.84p 376.76p 371.84p 374.24p 5216953
22/09/2009 373.30p 380.00p 370.79p 371.73p 5863761
21/09/2009 374.03p 375.61p 369.95p 372.57p 2849346

*Close Price adjusted for both dividends and splits