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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.9285
CLOSE 23.9349

Low

LOW 20.17

High

HIGH 27.52
DATEOPENHIGHLOWCLOSE
01/02/201920.9721.0820.720.93
01/03/201920.9221.0920.8320.85
01/04/201920.9921.0820.720.96
01/07/201920.9921.0920.6921.06
01/08/201921.0621.3521.0421.21
01/09/201921.3121.422121.18
01/10/201921.1721.5221.1721.45
01/11/201921.3821.5721.2921.34
01/14/201921.2621.421.0621.17
01/15/201921.1721.3521.1221.2
01/16/201921.2721.2820.8720.88
01/17/201920.6520.6720.4520.63
01/18/201920.7220.8120.5220.72
01/21/201920.7220.8520.6420.81
01/22/201920.8120.9920.7620.83
01/23/201920.8520.9120.620.8
01/24/201920.8320.8320.5520.65
01/25/201920.6620.6720.3120.31
01/28/201920.2620.3720.1720.26
01/29/201920.3420.7220.2720.6
01/30/201920.6221.0120.5121.01
01/31/201920.921.0620.7820.87
02/01/201920.8720.9720.820.89
02/04/201920.8721.2220.8721.17
02/05/201921.1221.6621.0421.66
02/06/201921.5121.7121.421.71
02/07/201922.2122.7422.1522.5
02/08/201922.5622.6322.3122.39
02/11/201922.522.5922.1822.35
02/12/201922.3122.4722.0922.34
02/13/201922.2622.5922.1622.51
02/14/201922.5122.5922.3822.48
02/15/201922.5222.6922.2922.32
02/18/201922.1322.221.922.15
02/19/201922.2122.2321.9721.97
02/20/201921.9422.2321.9422.16
02/21/201922.222.3622.0622.2
02/22/201922.2522.2522.0522.09
02/25/201922.1122.1421.7621.93
02/26/201921.7921.8421.5921.69
02/27/201921.7421.7421.1921.34
02/28/201921.3521.5521.2121.31
03/01/201921.5321.6421.421.6
03/04/201921.6521.7521.5321.54
03/05/201921.5121.7821.4721.76
03/06/201921.7621.8321.6321.76
03/07/201921.7621.821.6521.79
03/08/201921.6321.8121.6221.74
03/11/201921.7921.9121.7121.89
03/12/201921.8422.0721.6621.91
03/13/201921.8822.221.8622.15
03/14/201922.2622.3722.0622.15
03/15/201922.222.2422.0422.17
03/18/201922.2622.3122.0922.31
03/19/201922.2722.4222.2722.27
03/20/201922.2722.5322.2222.34
03/21/201921.9422.5921.8422.5
03/22/201922.4922.6322.2222.27
03/25/201922.222.3822.1622.31
03/26/201922.3222.5422.1422.4
03/27/201922.4522.5222.1522.38
03/28/201922.4522.7922.4322.66
03/29/201922.7723.122.6723.1
04/01/201923.123.2322.7722.82
04/02/201922.9423.222.7723.13
04/03/201923.0923.1222.8123.12
04/04/201923.0923.223.0323.12
04/05/201923.2223.4323.1123.36
04/08/201923.1623.2522.9523.13
04/09/201923.1623.1622.8422.95
04/10/201923.0223.1222.9823.05
04/11/201923.0923.2622.7922.79
04/12/201922.8523.0522.8122.95
04/15/201922.7322.7922.2622.45
04/16/201922.522.5422.0922.09
04/17/201922.1322.1921.8321.96
04/18/201921.9822.1121.9522
04/23/201922.0722.2821.922.25
04/24/201922.1822.4322.1422.43
04/25/201922.4522.5622.3722.48
04/26/201922.5922.6422.4422.59
04/29/201922.5422.6122.3322.34
04/30/201922.3822.5222.2522.31
05/01/201922.522.522.2422.25
05/02/201922.2122.2522.0822.16
05/03/201922.2522.3422.0722.23
05/07/201922.1522.2621.921.98
05/08/201921.8621.9721.7921.86
05/09/201921.7221.8721.6821.82
05/10/201921.822.0421.721.85
05/13/201921.8422.2121.8222.15
05/14/201922.2922.3522.0222.13
05/15/201922.2922.9622.1922.77
05/16/201923.0823.0922.522.71
05/17/201922.7723.1122.6623.04
05/20/201923.0923.1622.8123.09
05/21/201923.1323.323.0223.05
05/22/201923.1423.2623.0923.2
05/23/201923.1323.323.1123.25
05/24/201923.1623.2523.0523.25
05/28/201923.2623.2723.0623.21
05/29/201923.0723.0922.6422.65
05/30/201922.6623.222.6123.14
05/31/201923.0823.1422.8922.92
06/03/201922.7723.2322.7123.13
06/04/201923.0123.1122.8422.85
06/05/201922.9323.122.7922.97
06/06/201923.0523.423.0223.37
06/07/201923.1723.7423.1723.61
06/10/201923.7523.9123.6223.78
06/11/201923.9423.9623.4423.76
06/12/201923.7823.9523.7323.84
06/13/201923.924.2323.8224.1
06/14/201924.1624.5224.0824.47
06/17/201924.5624.5624.224.33
06/18/201924.4324.7124.3624.48
06/19/201924.5124.6224.2624.3
06/20/201924.324.323.8423.92
06/21/201923.9724.0523.6423.68
06/24/201923.7524.1823.6624.16
06/25/201924.0524.223.9424.1
06/26/201924.0124.212424.11
06/27/201924.1424.1823.924.14
06/28/201924.124.2424.124.16
07/01/201924.3224.3724.1924.32
07/02/201924.3924.6424.3524.59
07/03/201924.7625.0324.7425.01
07/04/201925.0725.0724.8124.82
07/05/201924.924.9924.5724.61
07/08/201924.6224.7824.524.66
07/09/201924.6724.9524.624.87
07/10/201924.8324.8624.6624.73
07/11/201924.7825.0124.7324.73
07/12/201924.7924.8524.6824.73
07/15/201924.724.9724.6724.97
07/16/201924.9425.224.8925.2
07/17/201925.1925.2925.0525.08
07/18/201925.0825.1324.8324.99
07/19/201925.0925.2624.9925.11
07/22/201924.925.124.8625.08
07/23/201925.2225.325.0125.15
07/24/201925.1325.2224.9925.15
07/25/201925.4926.1125.4325.83
07/26/201925.9626.1925.6926.1
07/29/201926.0226.7725.9526.65
07/30/201926.6526.8626.526.66
07/31/201926.6126.726.3126.66
08/01/201926.5727.0226.5227.01
08/02/201926.8727.0526.3126.31
08/05/201926.0826.3125.6825.79
08/06/201925.7325.9525.4425.59
08/07/201925.632625.5325.99
08/08/201926.126.2325.8626.23
08/09/201926.2526.6426.2326.42
08/12/201926.4326.7226.2426.54
08/13/201926.5226.6726.1726.24
08/14/201926.3626.425.6925.86
08/15/201925.9326.1725.6325.83
08/16/201926.0526.1725.6726.09
08/19/201926.2526.4526.0226.34
08/20/201926.4526.8426.3326.47
08/21/201926.5426.7526.4626.68
08/22/201926.726.7726.0926.2
08/23/201926.1926.6126.1826.24
08/27/201926.1526.5626.126.56
08/28/201926.5926.8626.4126.64
08/29/201926.7826.9526.526.6
08/30/201926.6326.8126.5526.66
09/02/201926.7327.2126.6927.11
09/03/201926.9827.3726.9827.37
09/04/201927.4827.5227.127.36
09/05/201927.4627.4826.4326.63
09/06/201926.6426.8926.3826.83
09/09/201926.8826.9625.7226.05
09/10/201925.7326.0225.0525.47
09/11/201925.5225.7325.225.73
09/12/201925.7325.9125.4525.73
09/13/201925.5425.5524.7825.21
09/16/201924.8725.2824.825.03
09/17/201925.0525.6124.9825.58
09/18/201925.6825.7925.4425.64
09/19/201925.6526.0825.6125.95
09/20/201925.9525.9525.4225.65
09/23/201925.7226.2225.625.99
09/24/201926.0926.1825.726.13
09/25/201925.9226.0225.6725.88
09/26/201925.9626.8125.8726.5
09/27/201926.5226.9826.526.93
09/30/201926.8326.9526.6826.79
10/01/201926.8827.0526.4626.54
10/02/201926.5226.725.7725.85
10/03/201925.8526.1825.5525.74
10/04/201925.9226.3425.8326.23
10/07/201926.3126.4725.9526.29
10/08/201926.4126.5626.1326.14
10/09/201926.1426.3426.1126.14
10/10/201926.2426.2825.7726
10/11/201925.7826.525.5625.69
10/14/201925.8525.9325.4925.63
10/15/201925.7225.7824.9425.02
10/16/201925.0925.3824.6424.79
10/17/201924.7625.1724.7124.83
10/18/201924.8324.9124.6524.66
10/21/201924.824.8124.3824.75
10/22/201924.6525.0324.5324.85
10/23/201924.925.1724.7725.17
10/24/201925.1725.4125.0125.41
10/25/201925.3725.5825.1825.53
10/28/201925.5725.7425.4225.72
10/29/201925.7625.9525.6125.93
10/30/201925.9326.2525.8626.2
10/31/201926.4126.6826.3226.32
11/01/201926.426.4525.9926.08
11/04/201926.0926.125.6825.76
11/05/201925.7925.8825.625.68
11/06/201925.725.9325.625.92
11/07/20192626.2825.8725.93
11/08/201925.8326.0925.7625.88
11/11/201925.9126.0225.5925.82
11/12/201925.8226.2225.7626.14
11/13/201926.1926.5926.0926.42
11/14/201926.4126.4925.9326
11/15/201926.1926.1925.6125.73
11/18/201925.7225.9925.4525.79
11/19/201925.8826.2725.8625.92
11/20/201925.926.125.4725.64
11/21/201925.6525.7425.4825.67
11/22/201925.6326.2925.6326.02
11/25/201925.9926.5725.9926.51
11/26/201925.4825.6824.4524.52
11/27/201924.3924.5423.8724.01
11/28/201923.8924.1423.6924.1
11/29/201923.9524.5523.9424.25
12/02/201924.2724.5124.0524.15
12/03/201924.1524.2923.6323.68
12/04/201923.6123.6423.2823.6
12/05/201923.5323.5823.2823.32
12/06/201923.4323.8723.3423.73
12/09/201923.7323.7523.3923.39
12/10/201923.323.4623.1523.43
12/11/201923.4423.6223.323.51
12/12/201923.4423.8223.3823.38
12/13/201923.0423.7122.8223.53
12/16/201923.4824.1923.4623.82
12/17/201923.924.0923.7523.92
12/18/201923.9124.2923.9124
12/19/20192424.0123.8423.92
12/20/201924.0524.4123.9724.29
12/23/201924.3424.5224.1924.4
12/24/201924.4224.5624.2524.56
12/27/201924.5824.6924.324.37
12/30/201924.3224.5524.2824.39
12/31/201924.3924.4124.1824.19