Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Compass Group PLC logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CPG.L: Compass Group PLC Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.7038
CLOSE 6.7077

Low

LOW 5.39

High

HIGH 7.71
DATEOPENHIGHLOWCLOSE
01/04/20105.675.885.655.87
01/05/20105.865.885.765.85
01/06/20105.885.945.855.94
01/07/20105.915.975.835.84
01/08/20105.855.915.815.89
01/11/20105.9365.935.96
01/12/20105.945.955.785.85
01/13/20105.855.885.815.83
01/14/20105.855.935.835.91
01/15/20105.945.975.885.89
01/18/20105.925.985.895.96
01/19/20105.955.965.855.88
01/20/20105.885.95.835.87
01/21/20105.895.935.785.78
01/22/20105.775.825.725.72
01/25/20105.695.745.675.7
01/26/20105.675.735.665.68
01/27/20105.545.545.465.5
01/28/20105.565.565.445.44
01/29/20105.485.525.395.48
02/01/20105.455.575.435.53
02/02/20105.555.675.485.65
02/03/20105.665.685.575.59
02/04/20105.595.635.465.48
02/05/20105.545.825.545.76
02/08/20105.775.85.685.72
02/09/20105.735.755.655.68
02/10/20105.75.785.655.78
02/11/20105.795.875.745.77
02/12/20105.85.835.745.77
02/15/20105.795.845.785.81
02/16/20105.855.925.815.91
02/17/20105.966.015.925.98
02/18/20105.996.015.936.01
02/19/20105.996.155.966.14
02/22/20106.156.166.076.11
02/23/20106.126.186.16.12
02/24/20106.126.216.126.2
02/25/20106.176.236.116.13
02/26/20106.186.266.156.24
03/01/20106.276.416.246.4
03/02/20106.376.446.366.39
03/03/20106.386.396.286.33
03/04/20106.316.366.276.35
03/05/20106.366.456.336.43
03/08/20106.446.446.376.4
03/09/20106.376.466.366.44
03/10/20106.466.476.436.46
03/11/20106.456.56.416.5
03/12/20106.516.516.466.48
03/15/20106.466.56.426.43
03/16/20106.436.466.346.36
03/17/20106.46.466.386.45
03/18/20106.436.456.46.42
03/19/20106.46.456.396.43
03/22/20106.436.516.46.49
03/23/20106.56.686.56.63
03/24/20106.656.686.576.62
03/25/20106.626.816.626.78
03/26/20106.756.826.76.72
03/29/20106.756.786.726.75
03/30/20106.86.86.736.74
03/31/20106.736.856.686.73
04/01/20106.776.846.756.8
04/06/20106.86.866.766.84
04/07/20106.826.856.766.78
04/08/20106.756.776.666.71
04/09/20106.756.926.736.91
04/12/20106.926.926.846.85
04/13/20106.856.856.786.81
04/14/20106.836.846.716.75
04/15/20106.756.796.726.78
04/16/20106.746.816.76.71
04/19/20106.716.746.666.69
04/20/20106.726.796.686.78
04/21/20106.86.86.76.73
04/22/20106.746.856.716.73
04/23/20106.776.896.746.85
04/26/20106.896.976.866.94
04/27/20106.916.986.86.8
04/28/20106.776.816.696.72
04/29/20106.686.886.686.86
04/30/20106.896.96.826.84
05/04/20106.916.986.736.77
05/05/20106.756.796.566.59
05/06/20106.526.686.496.55
05/07/20106.416.486.226.31
05/10/20106.436.756.436.75
05/11/20106.686.86.616.78
05/12/20106.787.266.777.14
05/13/20107.177.257.067.16
05/14/20107.187.27.037.04
05/17/20106.987.116.957
05/18/20107.057.147.037.12
05/19/20107.057.186.96.9
05/20/20106.9476.776.82
05/21/20106.816.96.686.76
05/24/20106.786.836.646.69
05/25/20106.546.676.536.63
05/26/20106.696.856.636.78
05/27/20106.796.876.746.87
05/28/20106.936.966.856.85
06/01/20106.86.96.716.87
06/02/20106.847.256.817.18
06/03/20107.277.327.157.19
06/04/20107.177.256.997.04
06/07/20106.967.076.947.03
06/08/20107.047.16.916.96
06/09/20106.987.166.977.16
06/10/20107.147.267.147.25
06/11/20107.37.37.177.21
06/14/20107.287.287.167.23
06/15/20107.177.267.157.24
06/16/20107.287.37.217.26
06/17/20107.257.37.27.23
06/18/20107.257.287.167.26
06/21/20107.337.357.117.13
06/22/20107.037.126.997.04
06/23/20107.037.0777.04
06/24/20107.17.16.846.85
06/25/20106.96.956.846.87
06/28/20106.866.926.836.86
06/29/20106.776.816.626.62
06/30/20106.576.626.536.55
07/01/20106.486.576.46.43
07/02/20106.456.526.46.47
07/05/20106.56.586.476.55
07/06/20106.596.746.596.69
07/07/20106.676.746.576.74
07/08/20106.86.976.86.9
07/09/20106.936.946.846.87
07/12/20106.856.946.836.92
07/13/20106.917.076.917.07
07/14/20107.127.237.087.12
07/15/20107.127.167.037.09
07/16/20107.127.27.097.14
07/19/20107.17.217.097.13
07/20/20107.157.166.997.01
07/21/20107.067.137.047.09
07/22/20107.067.277.047.25
07/23/20107.237.37.27.25
07/26/20107.297.297.177.25
07/27/20107.267.277.17.14
07/28/20107.267.326.926.94
07/29/20106.936.956.786.85
07/30/20106.826.896.746.78
08/02/20106.827.056.827.02
08/03/20107.027.056.937
08/04/20107.017.046.917.03
08/05/20107.057.076.836.85
08/06/20106.886.946.686.74
08/09/20106.836.846.776.83
08/10/20106.826.846.696.72
08/11/20106.696.716.66.6
08/12/20106.596.626.446.49
08/13/20106.526.546.376.41
08/16/20106.436.496.46.47
08/17/20106.56.676.496.63
08/18/20106.636.666.576.58
08/19/20106.626.76.526.54
08/20/20106.526.556.436.46
08/23/20106.486.486.416.46
08/24/20106.426.66.426.57
08/25/20106.596.666.536.61
08/26/20106.656.766.646.72
08/27/20106.696.796.696.77
08/31/20106.666.846.636.83
09/01/20106.876.996.826.92
09/02/20106.896.946.826.84
09/03/20106.866.976.826.91
09/06/20106.946.946.876.9
09/07/20106.96.946.86.92
09/08/20106.917.016.876.94
09/09/20106.947.056.937.03
09/10/20106.997.056.967.03
09/13/20107.057.086.997.06
09/14/20107.047.076.967.04
09/15/20107.057.076.936.98
09/16/20106.986.986.836.89
09/17/20106.936.996.846.84
09/20/20106.866.976.836.96
09/21/20106.966.996.936.94
09/22/20106.966.966.86.85
09/23/20106.916.936.86.92
09/24/20106.866.996.866.96
09/27/20106.976.996.876.89
09/28/20106.897.026.846.93
09/29/20106.937.16.937.06
09/30/20106.946.986.756.79
10/01/20106.816.856.656.67
10/04/20106.656.696.576.59
10/05/20106.616.676.556.64
10/06/20106.676.716.626.67
10/07/20106.696.766.616.73
10/08/20106.696.766.666.66
10/11/20106.696.76.616.63
10/12/20106.626.736.556.72
10/13/20106.756.846.736.8
10/14/20106.86.826.626.68
10/15/20106.696.76.626.66
10/18/20106.636.776.636.75
10/19/20106.736.776.636.64
10/20/20106.616.76.616.68
10/21/20106.676.86.666.75
10/22/20106.726.786.726.73
10/25/20106.756.776.686.69
10/26/20106.676.726.636.66
10/27/20106.626.686.626.66
10/28/20106.676.686.536.57
10/29/20106.566.636.556.55
11/01/20106.576.716.536.66
11/02/20106.636.786.626.77
11/03/20106.826.826.626.64
11/04/20106.686.756.646.69
11/05/20106.696.786.656.7
11/08/20106.696.926.696.87
11/09/20106.8576.846.94
11/10/20106.946.956.856.92
11/11/20106.946.986.876.94
11/12/20106.96.986.866.94
11/15/20106.916.966.856.92
11/16/20106.916.916.786.78
11/17/20106.786.846.756.78
11/18/20106.796.876.756.85
11/19/20106.846.886.746.77
11/22/20106.846.936.826.9
11/23/20106.876.96.756.75
11/24/20106.897.36.817.25
11/25/20107.237.36.987.01
11/26/20106.997.136.987.1
11/29/20107.17.16.937.03
11/30/20107.047.177.037.11
12/01/20107.157.347.057.28
12/02/20107.267.537.217.49
12/03/20107.517.517.337.34
12/06/20107.317.557.237.51
12/07/20107.527.547.467.53
12/08/20107.537.557.467.5
12/09/20107.547.637.437.48
12/10/20107.517.537.397.39
12/13/20107.47.457.327.34
12/14/20107.327.357.277.29
12/15/20107.287.417.257.38
12/16/20107.457.477.357.42
12/17/20107.417.467.377.41
12/20/20107.437.487.417.46
12/21/20107.467.517.437.48
12/22/20107.447.557.47.53
12/23/20107.557.617.517.6
12/24/20107.617.627.567.6
12/29/20107.627.717.547.57
12/30/20107.537.587.497.53
12/31/20107.517.567.447.44