CPG.L
Compass Group PLC
13:27:11
32.27 $
0.0000 (%0.00)
Previous Close: 32.65
Day Low₺32.14
Day High₺32.64
CPG.L: Compass Group PLC Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.9662
CLOSE 2.9624
Low
LOW 2.16
High
HIGH 3.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2005 | 3.11 | 3.21 | 3.11 | 3.19 |
| 01/05/2005 | 3.09 | 3.18 | 3.09 | 3.16 |
| 01/06/2005 | 3.16 | 3.18 | 3.15 | 3.17 |
| 01/07/2005 | 3.15 | 3.17 | 3.03 | 3.15 |
| 01/10/2005 | 3.16 | 3.18 | 3.13 | 3.17 |
| 01/11/2005 | 3.17 | 3.17 | 3.11 | 3.13 |
| 01/12/2005 | 3.12 | 3.16 | 3.09 | 3.11 |
| 01/13/2005 | 3.12 | 3.15 | 3.11 | 3.14 |
| 01/14/2005 | 3.13 | 3.17 | 3.11 | 3.13 |
| 01/17/2005 | 3.13 | 3.14 | 3.1 | 3.13 |
| 01/18/2005 | 3.13 | 3.13 | 3.01 | 3.05 |
| 01/19/2005 | 3.07 | 3.1 | 3.03 | 3.04 |
| 01/20/2005 | 3.04 | 3.04 | 3.01 | 3.02 |
| 01/21/2005 | 3.03 | 3.03 | 2.96 | 3.01 |
| 01/24/2005 | 2.99 | 3.05 | 2.97 | 3.04 |
| 01/25/2005 | 3.02 | 3.05 | 3 | 3.02 |
| 01/26/2005 | 3.03 | 3.07 | 3.01 | 3.07 |
| 01/27/2005 | 3.05 | 3.07 | 3.02 | 3.06 |
| 01/28/2005 | 3.03 | 3.09 | 3.03 | 3.07 |
| 01/31/2005 | 3.07 | 3.11 | 3.07 | 3.09 |
| 02/01/2005 | 3.09 | 3.14 | 3.09 | 3.13 |
| 02/02/2005 | 3.13 | 3.17 | 3.12 | 3.15 |
| 02/03/2005 | 3.16 | 3.17 | 3.14 | 3.16 |
| 02/04/2005 | 3.17 | 3.24 | 3.15 | 3.21 |
| 02/07/2005 | 3.23 | 3.29 | 3.22 | 3.27 |
| 02/08/2005 | 3.23 | 3.3 | 3.23 | 3.28 |
| 02/09/2005 | 3.31 | 3.33 | 3.28 | 3.31 |
| 02/10/2005 | 3.31 | 3.35 | 3.29 | 3.29 |
| 02/11/2005 | 3.31 | 3.34 | 3.28 | 3.33 |
| 02/14/2005 | 3.32 | 3.38 | 3.32 | 3.37 |
| 02/15/2005 | 3.37 | 3.38 | 3.35 | 3.38 |
| 02/16/2005 | 3.3 | 3.31 | 3.26 | 3.27 |
| 02/17/2005 | 3.26 | 3.3 | 3.25 | 3.26 |
| 02/18/2005 | 3.27 | 3.27 | 3.19 | 3.24 |
| 02/21/2005 | 3.25 | 3.25 | 3.21 | 3.25 |
| 02/22/2005 | 3.25 | 3.27 | 3.22 | 3.25 |
| 02/23/2005 | 3.25 | 3.25 | 3.21 | 3.22 |
| 02/24/2005 | 3.22 | 3.23 | 3.2 | 3.21 |
| 02/25/2005 | 3.23 | 3.28 | 3.22 | 3.24 |
| 02/28/2005 | 3.25 | 3.25 | 3.21 | 3.21 |
| 03/01/2005 | 3.2 | 3.23 | 3.2 | 3.23 |
| 03/02/2005 | 3.23 | 3.23 | 3.2 | 3.21 |
| 03/03/2005 | 3.19 | 3.23 | 3.19 | 3.2 |
| 03/04/2005 | 3.2 | 3.22 | 3.19 | 3.21 |
| 03/07/2005 | 3.2 | 3.22 | 3.19 | 3.2 |
| 03/08/2005 | 3.21 | 3.27 | 3.19 | 3.25 |
| 03/09/2005 | 3.26 | 3.32 | 3.25 | 3.27 |
| 03/10/2005 | 3.25 | 3.31 | 3.25 | 3.26 |
| 03/11/2005 | 3.31 | 3.38 | 3.3 | 3.34 |
| 03/14/2005 | 3.33 | 3.37 | 3.26 | 3.35 |
| 03/15/2005 | 3.33 | 3.39 | 3.31 | 3.32 |
| 03/16/2005 | 3.32 | 3.33 | 3.29 | 3.3 |
| 03/17/2005 | 3.26 | 3.34 | 3.26 | 3.29 |
| 03/18/2005 | 3.31 | 3.33 | 3.29 | 3.32 |
| 03/21/2005 | 3.34 | 3.34 | 3.27 | 3.3 |
| 03/22/2005 | 3.28 | 3.33 | 3.25 | 3.3 |
| 03/23/2005 | 3.26 | 3.29 | 3.23 | 3.25 |
| 03/24/2005 | 3.25 | 3.26 | 3.21 | 3.22 |
| 03/29/2005 | 3.2 | 3.25 | 3.16 | 3.21 |
| 03/30/2005 | 3.22 | 3.28 | 3.19 | 3.25 |
| 03/31/2005 | 3.23 | 3.23 | 2.99 | 3.09 |
| 04/01/2005 | 3.09 | 3.2 | 3.09 | 3.15 |
| 04/04/2005 | 3.15 | 3.16 | 3.1 | 3.11 |
| 04/05/2005 | 3.11 | 3.13 | 3.11 | 3.13 |
| 04/06/2005 | 3.14 | 3.17 | 3.11 | 3.12 |
| 04/07/2005 | 3.14 | 3.14 | 3.09 | 3.11 |
| 04/08/2005 | 3.13 | 3.13 | 3.11 | 3.12 |
| 04/11/2005 | 3.12 | 3.13 | 3.1 | 3.11 |
| 04/12/2005 | 3.11 | 3.12 | 3.1 | 3.1 |
| 04/13/2005 | 3.11 | 3.13 | 3.07 | 3.09 |
| 04/14/2005 | 3.08 | 3.08 | 3.06 | 3.07 |
| 04/15/2005 | 3.06 | 3.07 | 3.01 | 3.05 |
| 04/18/2005 | 3.01 | 3.01 | 2.96 | 3 |
| 04/19/2005 | 2.99 | 3.04 | 2.99 | 3.03 |
| 04/20/2005 | 3.04 | 3.05 | 3 | 3.01 |
| 04/21/2005 | 3.01 | 3.05 | 2.99 | 3.02 |
| 04/22/2005 | 3.04 | 3.05 | 3.01 | 3.04 |
| 04/25/2005 | 3.02 | 3.07 | 3.02 | 3.05 |
| 04/26/2005 | 3.07 | 3.07 | 3.02 | 3.03 |
| 04/27/2005 | 3.04 | 3.04 | 2.98 | 3.01 |
| 04/28/2005 | 3.03 | 3.06 | 2.96 | 2.99 |
| 04/29/2005 | 2.98 | 3 | 2.95 | 2.99 |
| 05/03/2005 | 3.03 | 3.09 | 3.01 | 3.04 |
| 05/04/2005 | 3.04 | 3.06 | 3.02 | 3.05 |
| 05/05/2005 | 3.04 | 3.11 | 3.04 | 3.07 |
| 05/06/2005 | 3.08 | 3.08 | 3.02 | 3.05 |
| 05/09/2005 | 3.07 | 3.09 | 3.06 | 3.08 |
| 05/10/2005 | 3.08 | 3.1 | 3.03 | 3.06 |
| 05/11/2005 | 3.07 | 3.07 | 2.97 | 3.01 |
| 05/12/2005 | 3.02 | 3.05 | 2.98 | 3.01 |
| 05/13/2005 | 3.01 | 3.04 | 2.98 | 3.02 |
| 05/16/2005 | 3.03 | 3.03 | 2.98 | 3 |
| 05/17/2005 | 3.02 | 3.02 | 2.99 | 3.02 |
| 05/18/2005 | 2.96 | 2.96 | 2.73 | 2.85 |
| 05/19/2005 | 2.9 | 2.9 | 2.82 | 2.87 |
| 05/20/2005 | 2.88 | 2.88 | 2.82 | 2.86 |
| 05/23/2005 | 2.84 | 2.88 | 2.84 | 2.88 |
| 05/24/2005 | 2.87 | 2.88 | 2.83 | 2.87 |
| 05/25/2005 | 2.85 | 2.87 | 2.82 | 2.84 |
| 05/26/2005 | 2.83 | 2.86 | 2.82 | 2.83 |
| 05/27/2005 | 2.84 | 2.84 | 2.78 | 2.81 |
| 05/31/2005 | 2.8 | 2.81 | 2.78 | 2.78 |
| 06/01/2005 | 2.79 | 2.83 | 2.78 | 2.82 |
| 06/02/2005 | 2.81 | 2.84 | 2.8 | 2.81 |
| 06/03/2005 | 2.83 | 2.89 | 2.81 | 2.87 |
| 06/06/2005 | 2.86 | 2.87 | 2.83 | 2.83 |
| 06/07/2005 | 2.84 | 2.86 | 2.82 | 2.86 |
| 06/08/2005 | 2.86 | 2.88 | 2.83 | 2.85 |
| 06/09/2005 | 2.85 | 2.85 | 2.78 | 2.8 |
| 06/10/2005 | 2.84 | 2.84 | 2.79 | 2.81 |
| 06/13/2005 | 2.83 | 2.84 | 2.79 | 2.8 |
| 06/14/2005 | 2.8 | 2.81 | 2.79 | 2.79 |
| 06/15/2005 | 2.78 | 2.81 | 2.78 | 2.8 |
| 06/16/2005 | 2.82 | 2.83 | 2.8 | 2.83 |
| 06/17/2005 | 2.82 | 2.94 | 2.82 | 2.9 |
| 06/20/2005 | 2.9 | 2.9 | 2.87 | 2.88 |
| 06/21/2005 | 2.9 | 2.9 | 2.86 | 2.89 |
| 06/22/2005 | 2.9 | 2.93 | 2.89 | 2.92 |
| 06/23/2005 | 2.95 | 2.98 | 2.94 | 2.97 |
| 06/24/2005 | 2.96 | 2.96 | 2.89 | 2.92 |
| 06/27/2005 | 2.93 | 2.93 | 2.87 | 2.88 |
| 06/28/2005 | 2.9 | 2.93 | 2.88 | 2.93 |
| 06/29/2005 | 2.94 | 2.99 | 2.92 | 2.98 |
| 06/30/2005 | 2.96 | 3.03 | 2.96 | 3 |
| 07/01/2005 | 3.01 | 3.09 | 3 | 3.06 |
| 07/04/2005 | 3.08 | 3.08 | 3.04 | 3.07 |
| 07/05/2005 | 3.06 | 3.07 | 3.05 | 3.06 |
| 07/06/2005 | 3.07 | 3.19 | 3.07 | 3.12 |
| 07/07/2005 | 3.11 | 3.13 | 2.9 | 3.06 |
| 07/08/2005 | 3.09 | 3.11 | 3.06 | 3.07 |
| 07/11/2005 | 3.11 | 3.12 | 3.06 | 3.1 |
| 07/12/2005 | 3.12 | 3.12 | 3.08 | 3.09 |
| 07/13/2005 | 3.07 | 3.11 | 3.05 | 3.08 |
| 07/14/2005 | 3.15 | 3.21 | 3.13 | 3.13 |
| 07/15/2005 | 3.15 | 3.17 | 3.13 | 3.14 |
| 07/18/2005 | 3.15 | 3.16 | 3.09 | 3.1 |
| 07/19/2005 | 3.12 | 3.12 | 3.07 | 3.09 |
| 07/20/2005 | 3.11 | 3.11 | 3.07 | 3.09 |
| 07/21/2005 | 3.1 | 3.11 | 3.03 | 3.09 |
| 07/22/2005 | 3.14 | 3.34 | 3.11 | 3.23 |
| 07/25/2005 | 3.26 | 3.26 | 3.16 | 3.17 |
| 07/26/2005 | 3.17 | 3.19 | 3.17 | 3.18 |
| 07/27/2005 | 3.21 | 3.23 | 3.15 | 3.17 |
| 07/28/2005 | 3.19 | 3.2 | 3.16 | 3.17 |
| 07/29/2005 | 3.19 | 3.19 | 3.13 | 3.15 |
| 08/01/2005 | 3.16 | 3.17 | 3.09 | 3.13 |
| 08/02/2005 | 3.15 | 3.16 | 3.1 | 3.14 |
| 08/03/2005 | 3.14 | 3.14 | 3.11 | 3.13 |
| 08/04/2005 | 3.14 | 3.17 | 3.14 | 3.16 |
| 08/05/2005 | 3.15 | 3.22 | 3.14 | 3.17 |
| 08/08/2005 | 3.18 | 3.19 | 3.16 | 3.17 |
| 08/09/2005 | 3.16 | 3.19 | 3.14 | 3.16 |
| 08/10/2005 | 3.15 | 3.19 | 3.15 | 3.17 |
| 08/11/2005 | 3.17 | 3.17 | 3.14 | 3.16 |
| 08/12/2005 | 3.18 | 3.18 | 3.16 | 3.17 |
| 08/15/2005 | 3.2 | 3.2 | 3.15 | 3.15 |
| 08/16/2005 | 3.17 | 3.17 | 3.14 | 3.15 |
| 08/17/2005 | 3.13 | 3.14 | 3.11 | 3.12 |
| 08/18/2005 | 3.14 | 3.14 | 3.1 | 3.11 |
| 08/19/2005 | 3.12 | 3.13 | 3.09 | 3.12 |
| 08/22/2005 | 3.13 | 3.17 | 3.13 | 3.15 |
| 08/23/2005 | 3.16 | 3.18 | 3.15 | 3.16 |
| 08/24/2005 | 3.16 | 3.19 | 3.15 | 3.18 |
| 08/25/2005 | 3.17 | 3.18 | 3.14 | 3.16 |
| 08/26/2005 | 3.16 | 3.2 | 3.16 | 3.17 |
| 08/30/2005 | 3.17 | 3.17 | 3.14 | 3.14 |
| 08/31/2005 | 3.16 | 3.19 | 3.13 | 3.19 |
| 09/01/2005 | 3.19 | 3.23 | 3.17 | 3.18 |
| 09/02/2005 | 3.19 | 3.21 | 3.16 | 3.17 |
| 09/05/2005 | 3.17 | 3.17 | 3.13 | 3.14 |
| 09/06/2005 | 3.15 | 3.18 | 3.13 | 3.17 |
| 09/07/2005 | 3.2 | 3.2 | 3.14 | 3.15 |
| 09/08/2005 | 3.13 | 3.15 | 3.09 | 3.14 |
| 09/09/2005 | 3.17 | 3.17 | 3.09 | 3.14 |
| 09/12/2005 | 3.16 | 3.17 | 3.14 | 3.17 |
| 09/13/2005 | 3.17 | 3.17 | 3.12 | 3.12 |
| 09/14/2005 | 3.13 | 3.16 | 3.11 | 3.12 |
| 09/15/2005 | 3.12 | 3.14 | 3.01 | 3.06 |
| 09/16/2005 | 3.07 | 3.08 | 3.01 | 3.01 |
| 09/19/2005 | 3.01 | 3.06 | 3.01 | 3.02 |
| 09/20/2005 | 3.04 | 3.04 | 2.98 | 3.02 |
| 09/21/2005 | 3.01 | 3.02 | 2.95 | 2.96 |
| 09/22/2005 | 2.97 | 2.98 | 2.91 | 2.92 |
| 09/23/2005 | 2.94 | 2.94 | 2.88 | 2.91 |
| 09/26/2005 | 2.91 | 2.94 | 2.87 | 2.92 |
| 09/27/2005 | 2.93 | 3 | 2.92 | 2.98 |
| 09/28/2005 | 2.87 | 2.91 | 2.61 | 2.64 |
| 09/29/2005 | 2.65 | 2.69 | 2.58 | 2.67 |
| 09/30/2005 | 2.7 | 2.7 | 2.61 | 2.64 |
| 10/03/2005 | 2.66 | 2.67 | 2.53 | 2.56 |
| 10/04/2005 | 2.56 | 2.56 | 2.48 | 2.5 |
| 10/05/2005 | 2.49 | 2.56 | 2.47 | 2.54 |
| 10/06/2005 | 2.53 | 2.55 | 2.48 | 2.51 |
| 10/07/2005 | 2.51 | 2.55 | 2.48 | 2.52 |
| 10/10/2005 | 2.53 | 2.55 | 2.5 | 2.52 |
| 10/11/2005 | 2.52 | 2.52 | 2.45 | 2.46 |
| 10/12/2005 | 2.45 | 2.47 | 2.43 | 2.44 |
| 10/13/2005 | 2.44 | 2.49 | 2.39 | 2.48 |
| 10/14/2005 | 2.5 | 2.57 | 2.48 | 2.54 |
| 10/17/2005 | 2.54 | 2.54 | 2.5 | 2.51 |
| 10/18/2005 | 2.52 | 2.52 | 2.47 | 2.49 |
| 10/19/2005 | 2.49 | 2.49 | 2.41 | 2.41 |
| 10/20/2005 | 2.45 | 2.46 | 2.37 | 2.38 |
| 10/21/2005 | 2.32 | 2.32 | 2.16 | 2.24 |
| 10/24/2005 | 2.3 | 2.39 | 2.27 | 2.3 |
| 10/25/2005 | 2.31 | 2.31 | 2.28 | 2.29 |
| 10/26/2005 | 2.29 | 2.33 | 2.27 | 2.33 |
| 10/27/2005 | 2.32 | 2.32 | 2.27 | 2.3 |
| 10/28/2005 | 2.3 | 2.32 | 2.25 | 2.31 |
| 10/31/2005 | 2.36 | 2.44 | 2.36 | 2.43 |
| 11/01/2005 | 2.42 | 2.49 | 2.41 | 2.43 |
| 11/02/2005 | 2.42 | 2.53 | 2.42 | 2.52 |
| 11/03/2005 | 2.51 | 2.61 | 2.49 | 2.6 |
| 11/04/2005 | 2.62 | 2.62 | 2.56 | 2.57 |
| 11/07/2005 | 2.56 | 2.58 | 2.51 | 2.55 |
| 11/08/2005 | 2.56 | 2.59 | 2.54 | 2.56 |
| 11/09/2005 | 2.55 | 2.6 | 2.55 | 2.57 |
| 11/10/2005 | 2.59 | 2.59 | 2.56 | 2.57 |
| 11/11/2005 | 2.59 | 2.66 | 2.59 | 2.66 |
| 11/14/2005 | 2.63 | 2.68 | 2.61 | 2.66 |
| 11/15/2005 | 2.66 | 2.69 | 2.64 | 2.64 |
| 11/16/2005 | 2.63 | 2.63 | 2.59 | 2.61 |
| 11/17/2005 | 2.63 | 2.69 | 2.63 | 2.69 |
| 11/18/2005 | 2.69 | 2.73 | 2.63 | 2.64 |
| 11/21/2005 | 2.66 | 2.66 | 2.6 | 2.61 |
| 11/22/2005 | 2.63 | 2.65 | 2.59 | 2.62 |
| 11/23/2005 | 2.62 | 2.66 | 2.61 | 2.61 |
| 11/24/2005 | 2.6 | 2.62 | 2.55 | 2.57 |
| 11/25/2005 | 2.59 | 2.62 | 2.56 | 2.59 |
| 11/28/2005 | 2.61 | 2.61 | 2.56 | 2.57 |
| 11/29/2005 | 2.61 | 2.81 | 2.61 | 2.77 |
| 11/30/2005 | 2.74 | 2.76 | 2.7 | 2.7 |
| 12/01/2005 | 2.69 | 2.74 | 2.69 | 2.72 |
| 12/02/2005 | 2.72 | 2.79 | 2.72 | 2.79 |
| 12/05/2005 | 2.79 | 2.81 | 2.77 | 2.79 |
| 12/06/2005 | 2.79 | 2.81 | 2.78 | 2.8 |
| 12/07/2005 | 2.8 | 2.8 | 2.72 | 2.74 |
| 12/08/2005 | 2.73 | 2.75 | 2.69 | 2.74 |
| 12/09/2005 | 2.73 | 2.73 | 2.65 | 2.7 |
| 12/12/2005 | 2.7 | 2.75 | 2.69 | 2.7 |
| 12/13/2005 | 2.69 | 2.71 | 2.66 | 2.69 |
| 12/14/2005 | 2.68 | 2.71 | 2.65 | 2.7 |
| 12/15/2005 | 2.7 | 2.75 | 2.69 | 2.73 |
| 12/16/2005 | 2.72 | 2.8 | 2.71 | 2.79 |
| 12/19/2005 | 2.82 | 2.83 | 2.78 | 2.82 |
| 12/20/2005 | 2.79 | 2.83 | 2.79 | 2.81 |
| 12/21/2005 | 2.78 | 2.78 | 2.74 | 2.77 |
| 12/22/2005 | 2.76 | 2.81 | 2.75 | 2.79 |
| 12/23/2005 | 2.79 | 2.82 | 2.77 | 2.78 |
| 12/28/2005 | 2.77 | 2.82 | 2.77 | 2.8 |
| 12/29/2005 | 2.81 | 2.84 | 2.78 | 2.82 |
| 12/30/2005 | 2.82 | 2.84 | 2.8 | 2.82 |