CPG.L: Compass Group PLC Historical Data

2007 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 4.2004

CLOSE 4.1916

Low

LOW 3.49

High

HIGH 4.92

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	3.73	3.79	3.73	3.78
01/03/2007	3.78	3.81	3.76	3.81
01/04/2007	3.78	3.82	3.71	3.73
01/05/2007	3.72	3.76	3.69	3.73
01/08/2007	3.77	3.79	3.73	3.77
01/09/2007	3.8	3.8	3.74	3.74
01/10/2007	3.76	3.78	3.73	3.75
01/11/2007	3.76	3.83	3.74	3.81
01/12/2007	3.82	3.92	3.82	3.9
01/15/2007	3.94	3.95	3.91	3.93
01/16/2007	3.93	3.97	3.89	3.91
01/17/2007	3.93	4	3.93	3.98
01/18/2007	3.99	4	3.97	3.98
01/19/2007	3.99	3.99	3.92	3.97
01/22/2007	4	4	3.93	3.93
01/23/2007	3.95	3.95	3.89	3.9
01/24/2007	3.92	3.97	3.9	3.96
01/25/2007	3.98	3.99	3.92	3.94
01/26/2007	3.91	3.95	3.89	3.89
01/29/2007	3.93	3.93	3.89	3.91
01/30/2007	3.92	3.94	3.89	3.89
01/31/2007	3.9	3.9	3.87	3.88
02/01/2007	3.91	3.92	3.89	3.91
02/02/2007	3.91	3.92	3.88	3.91
02/05/2007	3.91	3.92	3.9	3.91
02/06/2007	3.92	3.95	3.91	3.94
02/07/2007	3.88	3.89	3.85	3.87
02/08/2007	3.88	3.88	3.83	3.85
02/09/2007	3.85	3.89	3.84	3.88
02/12/2007	3.87	3.88	3.83	3.88
02/13/2007	3.89	3.96	3.89	3.93
02/14/2007	3.92	3.95	3.9	3.93
02/15/2007	3.95	3.97	3.91	3.96
02/16/2007	3.97	4.13	3.97	3.99
02/19/2007	4	4.02	3.96	3.97
02/20/2007	3.97	3.97	3.89	3.92
02/21/2007	3.94	3.95	3.9	3.92
02/22/2007	3.96	3.96	3.91	3.93
02/23/2007	3.93	3.97	3.88	3.97
02/26/2007	3.96	4.03	3.96	4.02
02/27/2007	3.95	4.01	3.92	3.92
02/28/2007	3.87	3.92	3.81	3.88
03/01/2007	3.89	3.97	3.79	3.85
03/02/2007	3.89	3.9	3.83	3.84
03/05/2007	3.77	3.82	3.73	3.81
03/06/2007	3.81	3.87	3.77	3.86
03/07/2007	3.86	3.95	3.86	3.9
03/08/2007	3.93	4.02	3.91	3.99
03/09/2007	3.99	4	3.94	3.96
03/12/2007	3.97	4	3.93	3.95
03/13/2007	3.97	3.98	3.91	3.91
03/14/2007	3.87	3.88	3.82	3.83
03/15/2007	3.86	3.89	3.81	3.88
03/16/2007	3.88	3.96	3.85	3.95
03/19/2007	3.96	3.99	3.96	3.99
03/20/2007	4	4.1	3.95	4.05
03/21/2007	4.08	4.13	4.08	4.1
03/22/2007	4.16	4.16	4.08	4.12
03/23/2007	4.12	4.14	4.1	4.13
03/26/2007	4.14	4.14	4.08	4.1
03/27/2007	4.13	4.14	4.05	4.07
03/28/2007	4.07	4.11	4.05	4.1
03/29/2007	4.19	4.38	4.19	4.3
03/30/2007	4.33	4.36	4.3	4.35
04/02/2007	4.37	4.5	4.36	4.46
04/03/2007	4.48	4.51	4.44	4.48
04/04/2007	4.51	4.54	4.46	4.47
04/05/2007	4.49	4.52	4.46	4.48
04/10/2007	4.48	4.53	4.45	4.48
04/11/2007	4.46	4.55	4.45	4.52
04/12/2007	4.57	4.57	4.46	4.51
04/13/2007	4.53	4.53	4.47	4.51
04/16/2007	4.51	4.58	4.5	4.56
04/17/2007	4.55	4.58	4.51	4.57
04/18/2007	4.59	4.6	4.54	4.55
04/19/2007	4.52	4.55	4.5	4.53
04/20/2007	4.54	4.58	4.53	4.57
04/23/2007	4.6	4.61	4.54	4.57
04/24/2007	4.56	4.58	4.52	4.56
04/25/2007	4.59	4.61	4.55	4.57
04/26/2007	4.61	4.71	4.54	4.59
04/27/2007	4.57	4.61	4.55	4.59
04/30/2007	4.61	4.7	4.58	4.67
05/01/2007	4.67	4.72	4.6	4.63
05/02/2007	4.7	4.72	4.65	4.68
05/03/2007	4.66	4.68	4.59	4.67
05/04/2007	4.67	4.73	4.65	4.71
05/08/2007	4.73	4.73	4.62	4.65
05/09/2007	4.65	4.69	4.55	4.56
05/10/2007	4.58	4.59	4.5	4.54
05/11/2007	4.54	4.6	4.53	4.59
05/14/2007	4.65	4.69	4.54	4.58
05/15/2007	4.56	4.64	4.53	4.61
05/16/2007	4.61	4.8	4.56	4.78
05/17/2007	4.81	4.87	4.77	4.84
05/18/2007	4.85	4.88	4.83	4.85
05/21/2007	4.87	4.9	4.83	4.85
05/22/2007	4.86	4.88	4.81	4.83
05/23/2007	4.9	4.92	4.85	4.89
05/24/2007	4.88	4.89	4.85	4.87
05/25/2007	4.82	4.83	4.78	4.79
05/29/2007	4.84	4.86	4.8	4.84
05/30/2007	4.83	4.84	4.77	4.81
05/31/2007	4.86	4.86	4.79	4.83
06/01/2007	4.84	4.86	4.81	4.84
06/04/2007	4.85	4.85	4.8	4.81
06/05/2007	4.79	4.82	4.74	4.74
06/06/2007	4.76	4.76	4.61	4.62
06/07/2007	4.64	4.71	4.59	4.63
06/08/2007	4.63	4.64	4.55	4.62
06/11/2007	4.63	4.69	4.63	4.68
06/12/2007	4.69	4.73	4.66	4.69
06/13/2007	4.69	4.85	4.68	4.75
06/14/2007	4.8	4.8	4.74	4.75
06/15/2007	4.76	4.8	4.74	4.75
06/18/2007	4.75	4.77	4.7	4.72
06/19/2007	4.77	4.78	4.71	4.73
06/20/2007	4.74	4.75	4.62	4.63
06/21/2007	4.61	4.66	4.54	4.61
06/22/2007	4.63	4.63	4.6	4.6
06/25/2007	4.57	4.6	4.55	4.58
06/26/2007	4.54	4.58	4.52	4.56
06/27/2007	4.51	4.52	4.45	4.48
06/28/2007	4.52	4.53	4.42	4.47
06/29/2007	4.48	4.48	4.37	4.43
07/02/2007	4.43	4.45	4.38	4.44
07/03/2007	4.45	4.49	4.43	4.47
07/04/2007	4.48	4.55	4.48	4.54
07/05/2007	4.56	4.57	4.5	4.52
07/06/2007	4.54	4.55	4.47	4.52
07/09/2007	4.55	4.55	4.5	4.51
07/10/2007	4.51	4.51	4.43	4.45
07/11/2007	4.42	4.54	4.39	4.51
07/12/2007	4.51	4.53	4.45	4.47
07/13/2007	4.53	4.53	4.49	4.5
07/16/2007	4.52	4.55	4.48	4.54
07/17/2007	4.54	4.54	4.46	4.51
07/18/2007	4.49	4.52	4.45	4.47
07/19/2007	4.48	4.53	4.44	4.51
07/20/2007	4.54	4.55	4.46	4.47
07/23/2007	4.46	4.49	4.38	4.42
07/24/2007	4.42	4.42	4.3	4.31
07/25/2007	4.32	4.32	4.24	4.25
07/26/2007	4.27	4.27	4.08	4.1
07/27/2007	4.07	4.15	3.97	3.98
07/30/2007	4	4.07	3.98	4.06
07/31/2007	4.1	4.3	4.07	4.29
08/01/2007	4.24	4.32	4.18	4.27
08/02/2007	4.28	4.3	4.21	4.22
08/03/2007	4.22	4.26	4.17	4.18
08/06/2007	4.14	4.16	4.07	4.09
08/07/2007	4.12	4.16	4.12	4.16
08/08/2007	4.17	4.22	4.15	4.2
08/09/2007	4.21	4.21	4.1	4.14
08/10/2007	4.06	4.13	3.96	3.99
08/13/2007	4.03	4.08	4.03	4.06
08/14/2007	4.01	4.11	3.99	4.04
08/15/2007	4.03	4.11	4	4.06
08/16/2007	3.99	4	3.73	3.8
08/17/2007	3.79	3.91	3.71	3.85
08/20/2007	3.83	3.96	3.83	3.91
08/21/2007	3.92	3.97	3.83	3.89
08/22/2007	3.9	4.09	3.9	4.08
08/23/2007	4.13	4.18	4.07	4.08
08/24/2007	4.06	4.11	4.05	4.08
08/28/2007	4.11	4.11	4.01	4.03
08/29/2007	4.03	4.08	4	4.08
08/30/2007	4.09	4.15	4.05	4.14
08/31/2007	4.15	4.2	4.12	4.16
09/03/2007	4.19	4.24	4.16	4.23
09/04/2007	4.23	4.25	4.15	4.2
09/05/2007	4.21	4.21	4.1	4.1
09/06/2007	4.15	4.16	4.02	4.09
09/07/2007	4.1	4.12	3.95	3.96
09/10/2007	3.99	3.99	3.91	3.93
09/11/2007	3.98	4.02	3.94	4.01
09/12/2007	4	4.02	3.96	3.98
09/13/2007	3.98	4.09	3.95	4.07
09/14/2007	4.04	4.05	3.94	4
09/17/2007	4	4	3.9	3.92
09/18/2007	3.89	3.97	3.88	3.94
09/19/2007	4.07	4.07	3.97	4.04
09/20/2007	4.04	4.06	3.98	4.03
09/21/2007	4	4.12	4	4.1
09/24/2007	4.09	4.15	4.05	4.11
09/25/2007	4.11	4.12	4.03	4.05
09/26/2007	4.08	4.13	4.05	4.1
09/27/2007	4.25	4.28	3.96	3.98
09/28/2007	4	4	3.69	3.87
10/01/2007	3.85	3.9	3.84	3.89
10/02/2007	3.9	3.93	3.82	3.87
10/03/2007	3.9	3.94	3.87	3.89
10/04/2007	3.89	4	3.88	3.98
10/05/2007	4.01	4.02	3.97	3.98
10/08/2007	3.98	4.03	3.98	3.99
10/09/2007	4	4.11	3.99	4.08
10/10/2007	4.08	4.13	4.05	4.13
10/11/2007	4.15	4.21	4.12	4.18
10/12/2007	4.17	4.18	4.15	4.18
10/15/2007	4.17	4.2	4.09	4.11
10/16/2007	4.12	4.13	4.06	4.1
10/17/2007	4.11	4.22	4.1	4.2
10/18/2007	4.22	4.23	4.1	4.15
10/19/2007	4.15	4.18	4.1	4.12
10/22/2007	4.08	4.11	4.02	4.08
10/23/2007	4.13	4.15	4.1	4.13
10/24/2007	4.15	4.17	4.11	4.13
10/25/2007	4.17	4.24	4.14	4.23
10/26/2007	4.25	4.25	4.19	4.22
10/29/2007	4.27	4.37	4.26	4.37
10/30/2007	4.35	4.41	4.34	4.37
10/31/2007	4.38	4.45	4.37	4.43
11/01/2007	4.44	4.45	4.31	4.32
11/02/2007	4.29	4.32	4.22	4.24
11/05/2007	4.22	4.22	4.15	4.18
11/06/2007	4.22	4.23	4.12	4.13
11/07/2007	4.17	4.17	4.07	4.07
11/08/2007	4.05	4.15	3.99	4.12
11/09/2007	4.16	4.16	4	4.01
11/12/2007	3.98	4.06	3.98	4.05
11/13/2007	4.01	4.06	3.99	4.05
11/14/2007	4.1	4.12	3.97	3.99
11/15/2007	4	4.01	3.82	3.86
11/16/2007	3.84	3.87	3.65	3.68
11/19/2007	3.7	3.77	3.55	3.56
11/20/2007	3.6	3.65	3.49	3.59
11/21/2007	3.56	3.57	3.49	3.56
11/22/2007	3.57	3.68	3.55	3.67
11/23/2007	3.68	3.81	3.66	3.81
11/26/2007	3.85	3.9	3.78	3.81
11/27/2007	3.77	3.81	3.52	3.7
11/28/2007	3.92	4.07	3.88	4.05
11/29/2007	4.11	4.12	4.01	4.04
11/30/2007	4.05	4.1	4.03	4.08
12/03/2007	4.08	4.14	4.06	4.12
12/04/2007	4.13	4.15	4.04	4.07
12/05/2007	4.12	4.18	4.05	4.07
12/06/2007	4.12	4.13	3.96	4
12/07/2007	4.05	4.07	4	4.04
12/10/2007	4.04	4.2	4.01	4.18
12/11/2007	4.18	4.21	4.09	4.11
12/12/2007	4.08	4.15	4.02	4.13
12/13/2007	4.09	4.13	3.99	4
12/14/2007	4.04	4.12	4.01	4.08
12/17/2007	4.03	4.04	3.96	3.99
12/18/2007	3.99	4.1	3.99	4
12/19/2007	3.99	4.05	3.92	4.01
12/20/2007	4.11	4.15	3.99	4.13
12/21/2007	4.2	4.21	4.13	4.13
12/24/2007	4.16	4.16	4.05	4.07
12/27/2007	4.1	4.15	4.01	4.02
12/28/2007	4	4.01	3.97	3.99
12/31/2007	3.92	3.97	3.92	3.95

Menu

Create your free account now!

CPG.L: Compass Group PLC Historical Data

2007 Historical Chart

Average

Low

High