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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5562
CLOSE 8.5543

Low

LOW 7.51

High

HIGH 9.58
DATEOPENHIGHLOWCLOSE
01/03/20127.947.987.767.89
01/04/20127.877.937.817.85
01/05/20127.867.897.677.69
01/06/20127.717.787.657.74
01/09/20127.747.787.647.74
01/10/20127.797.877.767.84
01/11/20127.877.97.787.82
01/12/20127.837.897.697.76
01/13/20127.817.897.777.81
01/16/20127.87.877.767.81
01/17/20127.857.857.677.78
01/18/20127.787.947.757.93
01/19/20127.967.997.847.85
01/20/20127.887.97.767.85
01/23/20127.877.937.857.88
01/24/20127.877.97.747.78
01/25/20127.647.737.67.67
01/26/20127.677.77.647.66
01/27/20127.647.647.547.58
01/30/20127.567.617.537.55
01/31/20127.577.627.517.54
02/01/20127.587.757.557.69
02/02/20127.767.867.717.75
02/03/20127.768.027.747.99
02/06/20127.998.097.948.05
02/07/20128.068.118.028.07
02/08/20128.078.097.968
02/09/201288.097.998.07
02/10/20128.058.148.058.09
02/13/20128.148.198.18.13
02/14/20128.18.148.038.12
02/15/20128.158.198.128.18
02/16/20128.158.198.068.16
02/17/20128.178.248.148.21
02/20/20128.248.268.138.16
02/21/20128.158.198.068.06
02/22/20128.098.128.038.09
02/23/20128.18.148.048.14
02/24/20128.178.198.128.14
02/27/20128.098.158.028.15
02/28/20128.158.158.058.1
02/29/20128.088.128.038.06
03/01/20128.058.198.028.15
03/02/20128.158.178.088.14
03/05/20128.128.288.118.19
03/06/20128.178.28.18.1
03/07/20128.088.338.088.29
03/08/20128.338.348.288.32
03/09/20128.318.438.38.41
03/12/20128.428.458.358.44
03/13/20128.458.558.458.53
03/14/20128.568.568.438.46
03/15/20128.478.548.428.46
03/16/20128.498.558.478.55
03/19/20128.568.568.488.51
03/20/20128.478.498.368.4
03/21/20128.418.478.48.44
03/22/20128.458.538.398.49
03/23/20128.58.588.468.53
03/26/20128.528.618.518.55
03/27/20128.328.478.238.33
03/28/20128.378.468.328.36
03/29/20128.358.48.248.37
03/30/20128.48.448.358.39
04/02/20128.448.598.398.59
04/03/20128.458.498.388.44
04/04/20128.48.448.168.19
04/05/20128.178.288.158.26
04/10/20128.218.228.018.06
04/11/20128.058.177.998.14
04/12/20128.138.368.138.29
04/13/20128.288.38.158.17
04/16/20128.138.268.138.22
04/17/20128.228.378.228.37
04/18/20128.398.458.348.44
04/19/20128.458.498.388.42
04/20/20128.418.468.318.34
04/23/20128.338.358.248.26
04/24/20128.248.318.238.28
04/25/20128.328.368.288.33
04/26/20128.338.48.288.33
04/27/20128.318.348.248.29
04/30/20128.338.378.228.24
05/01/20128.288.458.278.43
05/02/20128.488.738.378.43
05/03/20128.478.518.318.33
05/04/20128.318.348.188.21
05/08/20128.188.228.038.03
05/09/20128.068.158.028.15
05/10/20128.178.28.078.13
05/11/20128.148.258.088.22
05/14/20128.28.218.028.06
05/15/20128.088.127.937.99
05/16/20127.838.057.828.03
05/17/20128.078.117.987.99
05/18/20127.947.977.837.89
05/21/20127.878.047.838.04
05/22/20128.128.148.018.14
05/23/20128.078.097.947.94
05/24/20128.028.17.928.08
05/25/20128.18.218.078.12
05/28/20128.168.228.148.16
05/29/20128.218.248.128.17
05/30/20128.158.188.078.1
05/31/20128.148.188.068.14
06/01/20128.168.187.927.96
06/06/20128.058.067.98.03
06/07/20128.068.238.058.17
06/08/20128.138.198.088.19
06/11/20128.338.358.158.17
06/12/20128.178.228.18.17
06/13/20128.188.248.088.15
06/14/20128.128.178.058.14
06/15/20128.188.187.997.99
06/18/20128.118.157.998.08
06/19/20128.098.288.068.27
06/20/20128.298.358.218.35
06/21/20128.358.478.358.46
06/22/20128.428.448.38.33
06/25/20128.328.378.258.35
06/26/20128.328.418.288.38
06/27/20128.338.448.268.43
06/28/20128.468.498.388.46
06/29/20128.68.638.538.56
07/02/20128.568.618.528.58
07/03/20128.598.638.528.6
07/04/20128.68.698.598.65
07/05/20128.678.678.568.6
07/06/20128.628.658.568.6
07/09/20128.598.658.568.57
07/10/20128.458.458.268.4
07/11/20128.388.428.338.4
07/12/20128.48.428.38.33
07/13/20128.378.48.328.37
07/16/20128.388.428.328.41
07/17/20128.448.458.328.37
07/18/20128.48.548.48.53
07/19/20128.548.638.538.59
07/20/20128.598.628.538.56
07/23/20128.498.538.348.38
07/24/20128.388.448.268.29
07/25/20128.298.388.278.35
07/26/20128.68.778.478.73
07/27/20128.788.878.758.83
07/30/20128.878.988.858.97
07/31/20128.979.018.788.78
08/01/20128.818.918.798.89
08/02/20128.898.958.828.84
08/03/20128.839.018.838.99
08/06/20128.999.068.969.01
08/07/20129.049.088.928.98
08/08/20128.959.028.899.02
08/09/20129.069.068.959.01
08/10/20129.019.118.989.03
08/13/20129.049.058.969
08/14/20129.059.159.049.07
08/15/20129.19.169.049.11
08/16/20129.139.149.029.08
08/17/20129.139.169.069.15
08/20/20129.179.239.159.21
08/21/20129.249.329.29.31
08/22/20129.269.269.099.1
08/23/20129.149.179.059.08
08/24/20129.119.179.079.13
08/28/20129.169.199.039.07
08/29/20129.099.189.059.18
08/30/20129.179.179.19.12
08/31/20129.129.159.049.08
09/03/20129.089.179.039.08
09/04/20129.19.18.98.94
09/05/20128.959.028.948.99
09/06/20129.019.28.979.2
09/07/20129.229.2299.02
09/10/20129.029.048.999.02
09/11/20129.029.098.978.97
09/12/20129.019.038.98.92
09/13/20128.929.068.929.03
09/14/20129.159.179.019.04
09/17/20129.069.139.029.1
09/18/20129.069.1499.02
09/19/20129.049.0899.08
09/20/20129.089.129.029.03
09/21/20129.069.119.019.02
09/24/20129.019.118.989.11
09/25/20129.119.279.19.24
09/26/20129.189.279.089.11
09/27/20129.29.278.919.02
09/28/201299.038.738.75
10/01/20128.768.938.748.9
10/02/20128.868.928.88.8
10/03/20128.778.858.778.81
10/04/20128.848.98.788.79
10/05/20128.88.898.778.88
10/08/20128.858.888.88.85
10/09/20128.868.898.818.85
10/10/20128.828.858.718.71
10/11/20128.78.858.698.79
10/12/20128.778.778.698.71
10/15/20128.728.98.728.8
10/16/20128.858.938.828.89
10/17/20128.98.938.748.76
10/18/20128.798.798.728.78
10/19/20128.798.868.758.76
10/22/20128.758.818.78.77
10/23/20128.788.798.588.6
10/24/20128.638.778.628.72
10/25/20128.768.818.698.76
10/26/20128.748.788.728.72
10/29/20128.718.88.698.72
10/30/20128.78.88.698.79
10/31/20128.768.828.78.7
11/01/20128.78.888.698.88
11/02/20128.888.928.828.88
11/05/20128.858.868.798.85
11/06/20128.858.948.858.92
11/07/20128.958.978.828.83
11/08/20128.888.978.838.83
11/09/20128.838.98.798.81
11/12/20128.858.898.818.84
11/13/20128.858.978.88.96
11/14/20128.959.018.868.95
11/15/20128.918.958.768.8
11/16/20128.838.948.798.86
11/19/20128.98.998.838.99
11/20/20128.99.098.879.08
11/21/20129.049.068.818.95
11/22/20129.049.179.029.14
11/23/20129.139.229.059.17
11/26/20129.179.319.159.17
11/27/20129.229.349.149.25
11/28/20129.319.399.229.27
11/29/20129.339.379.259.28
11/30/20129.299.319.239.23
12/03/20129.269.359.229.27
12/04/20129.259.369.259.34
12/05/20129.369.389.239.26
12/06/20129.39.349.249.26
12/07/20129.249.359.239.33
12/10/20129.319.429.299.41
12/11/20129.419.529.419.5
12/12/20129.59.549.459.54
12/13/20129.549.589.49.43
12/14/20129.459.499.419.45
12/17/20129.449.479.379.41
12/18/20129.449.469.319.38
12/19/20129.419.469.349.4
12/20/20129.429.529.429.5
12/21/20129.489.519.249.26
12/24/20129.319.49.249.26
12/27/20129.299.369.259.34
12/28/20129.379.379.269.31
12/31/20129.269.329.239.28