CPG.L: Compass Group PLC Historical Data

2002 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 4.9333

CLOSE 4.9063

Low

LOW 3.14

High

HIGH 6.72

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	6.63	6.63	6.41	6.5
01/03/2002	6.6	6.6	6.42	6.51
01/04/2002	6.49	6.53	6.44	6.49
01/07/2002	6.52	6.52	6.41	6.49
01/08/2002	6.48	6.5	6.29	6.34
01/09/2002	6.37	6.37	6.11	6.21
01/10/2002	6.16	6.22	6.11	6.13
01/11/2002	6.21	6.25	6.03	6.25
01/14/2002	6.4	6.5	6.24	6.29
01/15/2002	6.27	6.49	6.27	6.49
01/16/2002	6.48	6.62	6.46	6.55
01/17/2002	6.55	6.68	6.53	6.62
01/18/2002	6.63	6.63	6.47	6.5
01/21/2002	6.54	6.54	6.4	6.45
01/22/2002	6.57	6.57	6.32	6.41
01/23/2002	6.37	6.48	6.36	6.41
01/24/2002	6.36	6.52	6.36	6.44
01/25/2002	6.41	6.48	6.34	6.43
01/28/2002	6.41	6.53	6.37	6.46
01/29/2002	6.53	6.53	6.37	6.4
01/30/2002	6.41	6.59	6.36	6.5
01/31/2002	6.43	6.66	6.43	6.66
02/01/2002	6.53	6.72	6.53	6.62
02/04/2002	6.55	6.66	6.52	6.53
02/05/2002	6.47	6.5	6.31	6.43
02/06/2002	6.43	6.52	6.31	6.43
02/07/2002	6.34	6.46	6.34	6.43
02/08/2002	6.44	6.46	6.36	6.41
02/11/2002	6.44	6.46	6.35	6.37
02/12/2002	6.4	6.4	6.18	6.21
02/13/2002	6.3	6.44	6.22	6.4
02/14/2002	6.44	6.5	6.4	6.46
02/15/2002	6.53	6.53	6.37	6.49
02/18/2002	6.4	6.49	6.35	6.37
02/19/2002	6.4	6.46	6.29	6.35
02/20/2002	6.29	6.4	6.27	6.37
02/21/2002	6.34	6.37	6.11	6.14
02/22/2002	6.08	6.21	6.05	6.16
02/25/2002	6.21	6.21	6.13	6.17
02/26/2002	6.24	6.32	6.14	6.23
02/27/2002	6.19	6.38	6.12	6.38
02/28/2002	6.39	6.39	6.17	6.17
03/01/2002	6.25	6.28	6.13	6.23
03/04/2002	6.38	6.38	6.11	6.14
03/05/2002	6.23	6.23	5.89	6.02
03/06/2002	6	6.17	5.99	6.11
03/07/2002	6.14	6.21	6.09	6.11
03/08/2002	6.18	6.45	6.14	6.35
03/11/2002	6.29	6.32	6.09	6.14
03/12/2002	6.14	6.23	6.09	6.09
03/13/2002	6.15	6.2	6.02	6.04
03/14/2002	6.06	6.32	6.06	6.27
03/15/2002	6.31	6.4	6.27	6.36
03/18/2002	6.32	6.46	6.32	6.32
03/19/2002	6.36	6.37	6.2	6.23
03/20/2002	6.34	6.4	6	6.1
03/21/2002	6.25	6.25	5.93	6
03/22/2002	6.24	6.24	5.86	5.88
03/25/2002	5.88	5.98	5.88	5.91
03/26/2002	5.97	6	5.86	5.93
03/27/2002	5.95	6.04	5.95	6.01
03/28/2002	6.07	6.07	5.98	6.02
04/02/2002	6.11	6.29	5.95	6.2
04/03/2002	6.37	6.37	5.98	6.13
04/04/2002	6.16	6.21	6.04	6.11
04/05/2002	6.19	6.23	5.97	6.07
04/08/2002	6.02	6.09	5.92	6.01
04/09/2002	6.04	6.11	5.98	6.07
04/10/2002	6.13	6.18	6.08	6.15
04/11/2002	6.17	6.17	6.01	6.02
04/12/2002	6.08	6.14	6.04	6.12
04/15/2002	6.14	6.2	6.05	6.17
04/16/2002	6.24	6.27	6.12	6.18
04/17/2002	6.31	6.31	5.99	6.08
04/18/2002	6.08	6.08	6.01	6.02
04/19/2002	6.18	6.18	6.03	6.1
04/22/2002	6.12	6.18	6.07	6.07
04/23/2002	6.12	6.14	5.96	6.01
04/24/2002	6.04	6.04	5.87	5.92
04/25/2002	5.95	5.95	5.68	5.89
04/26/2002	5.89	5.91	5.7	5.7
04/29/2002	5.76	5.82	5.56	5.57
04/30/2002	5.54	5.59	5.35	5.47
05/01/2002	5.48	5.7	5.48	5.62
05/02/2002	5.68	5.91	5.68	5.77
05/03/2002	5.77	5.85	5.72	5.77
05/07/2002	5.86	5.86	5.62	5.8
05/08/2002	5.85	5.97	5.76	5.83
05/09/2002	5.79	5.83	5.68	5.75
05/10/2002	5.76	5.77	5.58	5.59
05/13/2002	5.67	5.67	5.53	5.61
05/14/2002	5.69	5.78	5.65	5.72
05/15/2002	5.72	5.82	5.7	5.79
05/16/2002	5.84	5.86	5.65	5.69
05/17/2002	5.7	5.78	5.56	5.65
05/20/2002	5.63	5.78	5.63	5.77
05/21/2002	5.89	5.97	5.51	5.57
05/22/2002	5.63	5.7	5.36	5.4
05/23/2002	5.4	5.44	5.16	5.23
05/24/2002	5.33	5.33	5.15	5.15
05/27/2002	5.22	5.33	5.15	5.26
05/28/2002	5.3	5.31	5.22	5.27
05/29/2002	5.27	5.4	5.27	5.36
05/30/2002	5.41	5.48	5.34	5.4
05/31/2002	5.42	5.57	5.41	5.48
06/05/2002	5.51	5.53	5.36	5.51
06/06/2002	5.54	5.54	5.46	5.52
06/07/2002	5.48	5.48	5.31	5.41
06/10/2002	5.47	5.47	5.35	5.35
06/11/2002	5.45	5.45	5.3	5.39
06/12/2002	5.44	5.44	5.25	5.25
06/13/2002	5.33	5.33	5.03	5.04
06/14/2002	5.06	5.08	4.73	4.83
06/17/2002	4.88	5.06	4.88	4.99
06/18/2002	5	5.09	4.94	5
06/19/2002	4.94	4.99	4.9	4.92
06/20/2002	5.02	5.02	4.86	4.9
06/21/2002	4.95	5.11	4.9	5.06
06/24/2002	4.99	5.08	4.87	4.87
06/25/2002	4.95	4.99	4.9	4.93
06/26/2002	4.76	4.83	4.67	4.78
06/27/2002	4.81	4.94	4.76	4.86
06/28/2002	4.99	5.11	4.93	5.09
07/01/2002	5.1	5.21	5.04	5.11
07/02/2002	5.18	5.18	5	5
07/03/2002	5.06	5.06	4.56	4.61
07/04/2002	4.61	4.93	4.61	4.9
07/05/2002	4.86	4.96	4.83	4.95
07/08/2002	4.95	5.02	4.89	5
07/09/2002	5.31	5.31	4.83	4.87
07/10/2002	4.86	4.88	4.68	4.68
07/11/2002	4.62	4.63	4.29	4.35
07/12/2002	4.42	4.58	4.33	4.5
07/15/2002	4.6	4.6	4.29	4.37
07/16/2002	4.49	4.49	4.17	4.29
07/17/2002	4.22	4.48	4.22	4.44
07/18/2002	4.45	4.7	4.44	4.56
07/19/2002	4.52	4.53	4.32	4.47
07/22/2002	4.29	4.42	4.07	4.13
07/23/2002	4.13	4.25	3.98	4.06
07/24/2002	4.02	4.04	3.65	3.83
07/25/2002	4.06	4.06	3.81	3.97
07/26/2002	3.97	4	3.88	3.96
07/29/2002	3.98	4.15	3.98	4.13
07/30/2002	4.45	4.45	3.98	4.06
07/31/2002	4.07	4.15	3.92	4.04
08/01/2002	3.97	4.05	3.77	3.77
08/02/2002	3.78	3.97	3.78	3.8
08/05/2002	3.77	3.81	3.66	3.74
08/06/2002	3.65	3.7	3.52	3.67
08/07/2002	3.65	3.78	3.48	3.57
08/08/2002	3.62	3.7	3.59	3.64
08/09/2002	3.67	3.69	3.61	3.69
08/12/2002	3.69	3.71	3.62	3.65
08/13/2002	3.75	3.79	3.65	3.76
08/14/2002	3.52	3.88	3.52	3.79
08/15/2002	3.83	3.98	3.82	3.97
08/16/2002	3.98	4.17	3.98	3.99
08/19/2002	4.1	4.22	3.93	4.13
08/20/2002	4.11	4.23	4.08	4.17
08/21/2002	4.18	4.24	4.15	4.2
08/22/2002	4.18	4.4	4.18	4.38
08/23/2002	4.42	4.43	4.31	4.33
08/27/2002	4.31	4.48	4.22	4.45
08/28/2002	4.32	4.39	4.24	4.29
08/29/2002	4.21	4.31	4.17	4.26
08/30/2002	4.25	4.31	4.12	4.21
09/02/2002	4.16	4.21	4.09	4.11
09/03/2002	4.08	4.12	3.72	3.88
09/04/2002	3.84	3.9	3.74	3.84
09/05/2002	3.84	3.9	3.68	3.82
09/06/2002	3.82	3.91	3.74	3.9
09/09/2002	3.9	3.91	3.8	3.88
09/10/2002	3.88	4.03	3.88	4.02
09/11/2002	3.98	4.21	3.97	4.16
09/12/2002	4.15	4.24	3.98	4.02
09/13/2002	4.03	4.06	3.86	3.89
09/16/2002	3.85	3.95	3.8	3.83
09/17/2002	3.87	3.93	3.78	3.8
09/18/2002	3.77	3.78	3.58	3.58
09/19/2002	3.43	3.63	3.23	3.52
09/20/2002	3.41	3.67	3.37	3.53
09/23/2002	3.53	3.6	3.2	3.21
09/24/2002	3.25	3.33	3.14	3.24
09/25/2002	3.2	3.59	3.2	3.57
09/26/2002	3.59	3.65	3.52	3.62
09/27/2002	3.71	3.75	3.52	3.74
09/30/2002	3.7	3.7	3.26	3.39
10/01/2002	3.45	3.46	3.25	3.4
10/02/2002	3.43	3.58	3.41	3.56
10/03/2002	3.55	3.55	3.34	3.41
10/04/2002	3.46	3.57	3.43	3.47
10/07/2002	3.47	3.47	3.23	3.35
10/08/2002	3.39	3.39	3.25	3.3
10/09/2002	3.3	3.37	3.22	3.36
10/10/2002	3.37	3.39	3.21	3.33
10/11/2002	3.42	3.45	3.31	3.41
10/14/2002	3.43	3.49	3.37	3.46
10/15/2002	3.55	3.68	3.52	3.64
10/16/2002	3.67	3.88	3.57	3.65
10/17/2002	3.65	3.83	3.62	3.79
10/18/2002	3.78	3.88	3.64	3.66
10/21/2002	3.74	3.81	3.71	3.73
10/22/2002	3.67	3.89	3.67	3.83
10/23/2002	3.83	3.83	3.71	3.71
10/24/2002	3.79	3.82	3.69	3.71
10/25/2002	3.62	3.73	3.62	3.67
10/28/2002	3.78	3.78	3.65	3.67
10/29/2002	3.66	3.67	3.54	3.59
10/30/2002	3.6	3.67	3.55	3.67
10/31/2002	3.67	3.67	3.54	3.63
11/01/2002	3.63	3.67	3.53	3.61
11/04/2002	3.52	3.8	3.52	3.68
11/05/2002	3.63	3.75	3.63	3.73
11/06/2002	3.74	3.76	3.59	3.67
11/07/2002	3.59	3.71	3.59	3.66
11/08/2002	3.66	3.69	3.51	3.59
11/11/2002	3.62	3.66	3.37	3.4
11/12/2002	3.44	3.49	3.35	3.38
11/13/2002	3.46	3.46	3.28	3.34
11/14/2002	3.31	3.46	3.31	3.44
11/15/2002	3.51	3.65	3.48	3.57
11/18/2002	3.52	3.64	3.41	3.46
11/19/2002	3.42	3.51	3.37	3.39
11/20/2002	3.42	3.6	3.41	3.49
11/21/2002	3.47	3.58	3.47	3.52
11/22/2002	3.58	3.81	3.57	3.79
11/25/2002	3.79	3.79	3.68	3.72
11/26/2002	3.72	3.77	3.58	3.76
11/27/2002	3.75	3.94	3.71	3.82
11/28/2002	3.82	3.93	3.76	3.93
11/29/2002	3.89	4.08	3.89	4.04
12/02/2002	4.08	4.12	3.98	4.05
12/03/2002	4.06	4.12	3.93	4.02
12/04/2002	4.02	4.2	3.97	4.18
12/05/2002	4.14	4.39	4.14	4.39
12/06/2002	4.36	4.36	4.25	4.35
12/09/2002	4.35	4.35	4.15	4.15
12/10/2002	4.13	4.27	4.1	4.12
12/11/2002	4.13	4.27	4.12	4.13
12/12/2002	4.13	4.18	4.05	4.06
12/13/2002	4.1	4.1	3.94	4.01
12/16/2002	4.08	4.21	4.08	4.19
12/17/2002	4.2	4.29	4.15	4.23
12/18/2002	4.22	4.35	4.05	4.06
12/19/2002	4.07	4.16	3.9	3.96
12/20/2002	4	4.21	4	4.19
12/23/2002	4.16	4.24	4.1	4.22
12/24/2002	4.29	4.29	4.15	4.21
12/27/2002	4.35	4.35	4.05	4.08
12/30/2002	4.08	4.18	4.05	4.14
12/31/2002	4.04	4.22	4.04	4.22

Menu

Create your free account now!

CPG.L: Compass Group PLC Historical Data

2002 Historical Chart

Average

Low

High