CPG.L: Compass Group PLC Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.6135

CLOSE 6.609

Low

LOW 4.71

High

HIGH 7.35

DATE	OPEN	HIGH	LOW	CLOSE
04/10/2001	6.65	6.75	6.63	6.75
04/11/2001	6.62	6.93	6.62	6.91
04/12/2001	6.93	6.93	6.66	6.85
04/17/2001	6.84	6.88	6.66	6.81
04/18/2001	6.85	6.91	6.78	6.85
04/19/2001	6.95	7.04	6.72	6.91
04/20/2001	6.75	6.98	6.75	6.98
04/23/2001	6.88	6.97	6.85	6.89
04/24/2001	6.95	7.08	6.85	6.87
04/25/2001	6.8	6.95	6.75	6.84
04/27/2001	6.84	6.89	6.82	6.85
04/30/2001	6.8	6.95	6.7	6.86
05/01/2001	6.61	6.87	6.61	6.82
05/02/2001	6.78	6.88	6.78	6.84
05/03/2001	6.84	6.86	6.73	6.78
05/04/2001	6.78	6.78	6.69	6.78
05/08/2001	6.69	6.78	6.68	6.75
05/09/2001	6.67	6.84	6.67	6.77
05/10/2001	6.74	6.91	6.73	6.91
05/11/2001	6.91	6.91	6.76	6.76
05/14/2001	6.79	6.79	6.53	6.53
05/15/2001	6.77	6.77	6.66	6.69
05/16/2001	6.71	6.87	6.67	6.85
05/17/2001	6.85	6.85	6.43	6.46
05/18/2001	6.5	6.57	6.37	6.52
05/22/2001	6.66	7	6.61	6.94
05/23/2001	6.93	6.93	6.69	6.82
05/24/2001	6.77	6.87	6.66	6.71
05/25/2001	6.73	6.91	6.59	6.72
05/29/2001	6.68	6.8	6.54	6.67
05/30/2001	6.67	6.72	6.64	6.72
05/31/2001	6.72	6.75	6.67	6.67
06/01/2001	6.74	6.74	6.61	6.72
06/04/2001	6.75	6.89	6.61	6.69
06/05/2001	6.78	6.78	6.65	6.75
06/06/2001	6.68	6.78	6.66	6.76
06/07/2001	6.76	7.04	6.74	7
06/08/2001	6.96	7.04	6.94	6.98
06/11/2001	6.96	7.03	6.77	6.77
06/12/2001	6.83	6.84	6.55	6.55
06/13/2001	6.76	6.84	6.62	6.69
06/14/2001	6.68	6.71	6.55	6.55
06/15/2001	6.61	6.73	6.59	6.63
06/18/2001	6.66	6.85	6.55	6.75
06/19/2001	6.76	6.94	6.74	6.89
06/20/2001	6.82	6.92	6.78	6.86
06/21/2001	6.86	6.93	6.72	6.73
06/22/2001	6.85	6.92	6.77	6.91
06/26/2001	6.91	6.97	6.82	6.92
06/27/2001	6.93	6.99	6.91	6.98
06/28/2001	6.98	7.13	6.93	7.13
06/29/2001	7.04	7.28	7	7.28
07/02/2001	7.35	7.35	7.1	7.13
07/03/2001	7.14	7.16	6.89	6.91
07/04/2001	6.98	6.98	6.85	6.95
07/05/2001	6.89	7.09	6.89	6.99
07/06/2001	6.93	7	6.78	6.84
07/09/2001	6.84	6.84	6.61	6.66
07/10/2001	6.63	6.78	6.59	6.59
07/11/2001	6.64	7.01	6.55	6.98
07/12/2001	6.95	7.19	6.91	7.12
07/13/2001	7.12	7.19	6.98	7.19
07/16/2001	7.17	7.17	6.95	6.95
07/17/2001	6.91	6.98	6.8	6.83
07/19/2001	6.89	6.91	6.72	6.89
07/20/2001	6.85	7.04	6.81	6.91
07/23/2001	6.96	7.04	6.82	7.03
07/24/2001	6.89	6.96	6.78	6.84
07/25/2001	6.9	7.02	6.75	7.01
07/26/2001	6.98	7.08	6.75	6.96
07/27/2001	6.95	6.96	6.66	6.71
07/30/2001	6.72	6.89	6.67	6.8
07/31/2001	6.78	6.78	6.61	6.71
08/01/2001	6.69	7.03	6.69	6.97
08/02/2001	6.93	7.21	6.91	7.2
08/03/2001	7.08	7.22	6.98	7.04
08/06/2001	7.03	7.04	6.88	6.91
08/07/2001	6.98	7.03	6.87	7.01
08/08/2001	7.04	7.13	6.93	7.09
08/09/2001	6.98	7.12	6.98	6.99
08/10/2001	6.99	7.07	6.89	7.05
08/13/2001	7.04	7.23	6.95	7.13
08/14/2001	7.21	7.22	6.99	7.07
08/15/2001	7.11	7.19	7.07	7.16
08/16/2001	7.1	7.33	7.1	7.25
08/17/2001	7.21	7.28	7.17	7.26
08/20/2001	7.28	7.34	7.17	7.31
08/21/2001	7.25	7.31	7.22	7.3
08/22/2001	7.29	7.29	6.99	7.02
08/23/2001	7.01	7.06	6.87	6.94
08/24/2001	6.96	7.1	6.95	7.09
08/28/2001	7.17	7.22	7.05	7.17
08/29/2001	7.19	7.19	6.9	6.9
08/30/2001	6.85	6.93	6.8	6.87
08/31/2001	6.87	6.87	6.72	6.72
09/03/2001	6.77	6.89	6.72	6.78
09/04/2001	6.85	6.89	6.75	6.89
09/05/2001	6.85	6.91	6.8	6.85
09/06/2001	6.85	6.91	6.78	6.8
09/07/2001	6.8	6.87	6.53	6.57
09/10/2001	6.62	6.64	6.14	6.5
09/11/2001	6.4	6.72	5.89	6.14
09/12/2001	5.88	6.2	5.88	5.93
09/13/2001	5.97	6.43	5.97	6.43
09/14/2001	6.46	6.46	5.88	6.02
09/17/2001	6.02	6.02	5.82	5.94
09/18/2001	6	6	5.5	5.5
09/19/2001	5.57	5.61	5.36	5.5
09/20/2001	5.5	5.5	5.27	5.3
09/21/2001	5.44	5.44	4.8	5.12
09/24/2001	5.04	5.1	4.71	5.1
09/25/2001	5.12	5.67	5.04	5.49
09/26/2001	5.43	5.76	5.33	5.33
09/27/2001	5.38	5.9	5.35	5.8
09/28/2001	5.85	6.22	5.76	6.07
10/01/2001	6.04	6.36	5.82	6.01
10/02/2001	6.04	6.04	5.68	5.73
10/03/2001	5.76	5.76	5.47	5.56
10/04/2001	5.7	6.08	5.66	5.91
10/05/2001	5.99	6.32	5.97	6.2
10/08/2001	6.18	6.21	5.98	6.14
10/09/2001	6.14	6.3	5.89	6.23
10/10/2001	6.21	6.55	6.11	6.55
10/11/2001	6.47	6.92	6.43	6.56
10/12/2001	6.62	6.85	6.4	6.6
10/15/2001	6.54	6.76	6.43	6.54
10/16/2001	6.41	6.42	6.23	6.35
10/17/2001	6.37	6.42	6.23	6.4
10/18/2001	6.27	6.37	6.16	6.17
10/19/2001	6.12	6.44	6.04	6.14
10/22/2001	6.14	6.46	6.12	6.34
10/23/2001	6.46	6.66	6.34	6.66
10/24/2001	6.7	6.78	6.56	6.68
10/25/2001	6.69	6.72	6.34	6.34
10/26/2001	6.35	6.63	6.35	6.59
10/29/2001	6.62	6.66	6.52	6.52
10/30/2001	6.44	6.5	6.26	6.34
10/31/2001	6.34	6.54	6.29	6.42
11/01/2001	6.42	6.62	6.4	6.54
11/02/2001	6.52	6.78	6.5	6.59
11/05/2001	6.66	6.78	6.62	6.72
11/06/2001	6.76	6.83	6.68	6.75
11/07/2001	6.81	6.81	6.56	6.67
11/08/2001	6.67	6.72	6.57	6.66
11/09/2001	6.63	6.63	6.47	6.53
11/12/2001	6.56	6.63	6.5	6.57
11/13/2001	6.55	6.67	6.35	6.53
11/14/2001	6.47	6.68	6.46	6.46
11/15/2001	6.59	6.78	6.49	6.7
11/16/2001	6.76	6.76	6.46	6.64
11/19/2001	6.64	6.65	6.29	6.43
11/20/2001	6.38	6.4	6.17	6.29
11/21/2001	6.08	6.2	5.83	6.09
11/22/2001	6.17	6.17	6	6.08
11/23/2001	6.02	6.04	5.89	5.94
11/26/2001	5.89	6.04	5.89	6.02
11/27/2001	6.08	6.31	5.92	6.14
11/28/2001	6.09	6.23	6.08	6.13
11/29/2001	6.02	6.34	6.02	6.34
11/30/2001	6.34	6.43	6.29	6.43
12/03/2001	6.53	6.53	6.27	6.39
12/04/2001	6.55	6.59	6.33	6.46
12/05/2001	6.48	6.66	6.47	6.63
12/06/2001	6.71	6.71	6.44	6.46
12/07/2001	6.46	6.48	6.14	6.21
12/10/2001	6.27	6.33	6.02	6.02
12/11/2001	6.16	6.71	6.16	6.55
12/12/2001	6.59	6.66	6.37	6.62
12/13/2001	6.56	6.59	6.19	6.33
12/14/2001	6.4	6.49	6.23	6.37
12/17/2001	6.28	6.53	6.27	6.5
12/18/2001	6.53	6.55	6.39	6.49
12/19/2001	6.57	6.57	6.34	6.43
12/20/2001	6.52	6.53	6.31	6.48
12/21/2001	6.59	6.59	6.36	6.37
12/24/2001	6.49	6.62	6.43	6.62
12/27/2001	6.62	6.63	6.53	6.53
12/28/2001	6.65	6.65	6.57	6.6
12/31/2001	6.64	6.64	6.46	6.59

Menu

Create your free account now!

CPG.L: Compass Group PLC Historical Data

2001 Historical Chart

Average

Low

High