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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.2706
CLOSE 17.2807

Low

LOW 11.08

High

HIGH 25.54
DATEOPENHIGHLOWCLOSE
01/02/202024.1324.4124.1324.36
01/03/202024.3524.3524.124.19
01/06/202023.9424.0623.6923.8
01/07/202023.7823.9823.723.82
01/08/202023.7324.3323.7324.29
01/09/202024.3924.5724.2624.45
01/10/202024.5324.6524.4424.48
01/13/202024.5224.8924.4924.71
01/14/202024.7625.0824.6525.04
01/15/202025.0925.3125.0525.24
01/16/202024.9725.1524.5924.65
01/17/202024.7624.9724.6924.79
01/20/202024.8224.9224.7224.77
01/21/202024.6924.9624.624.79
01/22/202024.7424.924.4824.48
01/23/202024.3924.4824.0124.16
01/24/202024.3924.8724.3524.67
01/27/202024.4924.5724.1124.32
01/28/202024.4524.8124.2224.8
01/29/202024.7924.8824.6124.79
01/30/202024.6925.0224.2624.32
01/31/202024.3824.3823.9424.03
02/03/202024.1324.4424.1324.16
02/04/202024.2724.3223.9124.21
02/05/202024.2324.6124.2324.41
02/06/202025.0125.2324.7325.06
02/07/202025.0925.1924.8924.97
02/10/202024.9225.4724.925.47
02/11/202025.4925.5425.1825.18
02/12/202025.225.2924.9125.22
02/13/202025.2425.2624.8724.93
02/14/202025.0625.0824.824.85
02/17/202024.9925.0624.7824.89
02/18/202024.7925.0124.7124.9
02/19/202024.9425.1324.8124.96
02/20/202025.125.1424.8924.94
02/21/202024.9525.1624.8825
02/24/202024.6524.6524.0124.2
02/25/202024.2824.5123.9423.94
02/26/202023.7223.822.9323.5
02/27/202023.323.322.722.7
02/28/202021.6222.121.0421.9
03/02/202022.5322.621.3621.77
03/03/202022.0422.3121.8421.93
03/04/202021.9621.9621.0221.21
03/05/202021.2721.3620.5520.74
03/06/202020.1820.4519.4220.26
03/09/202018.7719.7618.7418.91
03/10/202019.1119.6118.2218.41
03/11/202018.6818.8917.4617.46
03/12/202015.3616.6515.3615.89
03/13/202016.2816.515.0615.23
03/16/202013.7114.6412.8314.36
03/17/202014.2114.2111.0813.75
03/18/202013.1313.6312.112.99
03/19/202012.9313.5611.8113.51
03/20/202013.8314.7713.7114.2
03/23/202013.6314.1712.5712.83
03/24/202013.3313.6712.6913.57
03/25/202013.7514.6313.1614.32
03/26/202014.0415.913.9915.9
03/27/202015.4315.9214.7115.39
03/30/202015.5715.8314.7915.24
03/31/202015.4716.4215.2416.18
04/01/202015.5415.8714.8614.86
04/02/202014.9515.3813.9614.08
04/03/202014.0514.3513.6214.08
04/06/202014.3914.8314.3914.72
04/07/202015.1816.2815.1415.89
04/08/202015.7316.615.4416.35
04/09/202016.6117.4316.5717.4
04/14/202016.717.0616.0416.04
04/15/202015.9616.2115.7315.92
04/16/202016.2616.5515.7916.45
04/17/202017.1517.4516.9217.05
04/20/202017.1117.3316.5216.89
04/21/202016.6316.9316.1716.19
04/22/202016.2716.8316.2116.83
04/23/202016.6417.3616.4117.24
04/24/202017.0817.1216.2116.21
04/27/202016.3917.1416.3617.14
04/28/202017.0417.3316.9417.17
04/29/202017.218.2616.8718.16
04/30/202018.3618.6117.0817.1
05/01/202016.8717.0116.1716.27
05/04/202016.1716.6215.7116.01
05/05/202016.1517.0316.1516.7
05/06/202016.6216.9516.2716.69
05/07/202016.7716.8116.2416.47
05/11/202016.7216.841616.26
05/12/202015.8216.1215.5815.98
05/13/202015.8315.9214.6614.67
05/14/202014.4514.4513.7814.16
05/15/202014.3614.6413.9513.95
05/18/202014.1514.7714.0614.77
05/19/202014.3414.6713.114.26
05/20/202014.2615.213.4414.61
05/21/202014.4714.7614.1214.54
05/22/202014.6315.1314.3614.71
05/26/202015.1515.6714.9815.39
05/27/202013.816.6913.815.98
05/28/202016.0517.6214.3416.38
05/29/202016.0716.1315.1115.16
06/01/202015.1315.6615.1115.31
06/02/202015.5516.1515.3215.99
06/03/202015.9216.5115.9116.38
06/04/202016.2816.6516.0516.49
06/05/202016.4717.116.4417.1
06/08/202016.8516.9716.4716.65
06/09/202016.6416.7816.1616.19
06/10/202016.1916.4915.5915.78
06/11/202015.3815.514.8614.86
06/12/202014.7215.2214.4114.72
06/15/202014.3914.4713.9914.21
06/16/202014.6415.1114.4314.59
06/17/202014.4714.6514.1314.35
06/18/202014.3514.6413.8614.64
06/19/202014.7515.2114.5915.09
06/22/202014.9315.1514.6515.04
06/23/202015.1615.3714.9615.07
06/24/202015.0915.1114.1314.25
06/25/202014.0714.3313.4513.75
06/26/202013.9414.4313.8614.04
06/29/202014.0814.4613.9514.31
06/30/202014.3414.4714.0914.23
07/01/202014.3114.8713.9514.58
07/02/202014.814.9814.514.66
07/03/202014.6314.914.6114.75
07/06/202014.9915.2814.9615.12
07/07/202015.0815.1614.4514.58
07/08/202014.5214.7714.3514.4
07/09/202014.3214.4113.9714.07
07/10/202013.9114.3613.914.27
07/13/202014.4314.8114.414.66
07/14/202014.3714.4614.0614.1
07/15/202014.2215.3214.1815.16
07/16/202015.0515.2514.7314.73
07/17/202014.7214.7714.4314.53
07/20/202014.5214.5214.1514.27
07/21/202014.3614.7714.3214.77
07/22/202014.7714.814.4814.67
07/23/202014.7314.7914.3514.38
07/24/202014.214.3914.0614.34
07/27/202014.3414.3613.8613.86
07/28/202013.9314.0113.5813.82
07/29/202013.9214.3113.7713.78
07/30/202013.7613.8713.3113.69
07/31/202013.7213.8913.4513.45
08/03/202013.4713.8613.1113.8
08/04/202013.914.0913.6313.96
08/05/202014.1514.914.0414.81
08/06/202014.7715.0314.5914.97
08/07/202015.0215.2514.8215.06
08/10/202015.1915.3114.7915.07
08/11/202015.2315.8915.1215.87
08/12/202015.8316.0215.5815.76
08/13/202015.6415.8615.5115.53
08/14/202015.315.3414.9115.3
08/17/202015.2115.4615.1215.25
08/18/202015.2115.451515.08
08/19/202015.0915.0914.5214.71
08/20/202014.5614.7514.3214.47
08/21/202014.5214.9114.4514.89
08/24/202015.0315.2314.6114.89
08/25/202014.8915.2114.6714.77
08/26/202014.7915.0314.6614.87
08/27/202014.9215.5714.8815.53
08/28/202015.5615.8515.3915.62
09/01/202015.5215.5514.815.05
09/02/202015.2815.7615.1115.71
09/03/20201616.7715.8316.28
09/04/202016.0316.5115.8216
09/07/202016.0616.3715.9916.3
09/08/202016.3716.5115.8316.09
09/09/202016.0116.1215.7516.03
09/10/202016.0416.7415.9816.55
09/11/202016.4916.5816.2616.3
09/14/202016.5516.8616.3516.81
09/15/202016.7716.8816.516.84
09/16/202016.7616.916.5416.76
09/17/202016.917.116.7116.89
09/18/202016.7716.8116.1716.17
09/21/202015.8816.0315.1115.46
09/22/202015.5515.5715.0915.37
09/23/202015.5115.9815.3315.53
09/24/202015.2115.6415.1415.28
09/25/202015.3515.4514.8715.16
09/28/202015.4415.8315.2915.75
09/29/202015.7115.8315.3915.46
09/30/202014.7215.2314.4814.96
10/01/202015.0515.1914.7114.95
10/02/202014.7915.0314.5414.86
10/05/202015.1115.3214.9515.07
10/06/202014.8515.4714.715.47
10/07/202015.3815.615.1115.51
10/08/202015.6615.6915.3515.53
10/09/202015.5916.1715.5916.06
10/12/202015.9716.0515.6415.66
10/13/202015.6915.7415.3215.55
10/14/202015.5615.6915.1615.2
10/15/202014.915.1114.515
10/16/202015.1615.3914.8515.09
10/19/202015.1915.4215.115.37
10/20/202015.315.591515.39
10/21/202015.4115.4314.6414.66
10/22/202014.6314.7714.214.66
10/23/202014.714.9114.5814.72
10/26/202014.4614.661414.02
10/27/202014.0314.0913.6613.83
10/28/202013.6513.8913.2213.54
10/29/202013.5313.8113.4513.68
10/30/202013.6113.6413.2813.51
11/02/202013.4713.7513.1713.62
11/03/202013.7914.0313.7213.94
11/04/202013.7514.1113.6114.09
11/05/202014.1914.5314.1714.5
11/06/202014.4514.6414.2714.43
11/09/202014.6120.4814.5817.55
11/10/202017.6518.7317.4718.49
11/11/202018.4118.7717.6818.35
11/12/202017.9218.217.7217.92
11/13/202017.8617.9517.3617.58
11/16/202017.7218.7217.6518.13
11/17/202017.9918.0517.5917.8
11/18/202016.9817.6916.9817.23
11/19/202017.1817.417.0817.28
11/20/202017.4917.517.117.11
11/23/202017.2917.6317.1617.2
11/24/202017.4118.2917.2817.63
11/25/202017.4118.1517.4117.93
11/26/202017.7717.9317.4717.83
11/27/202017.918.2717.4418.15
11/30/202018.0318.1516.9516.95
12/01/202017.0818.0517.0817.94
12/02/202017.7318.9117.6418.29
12/03/202018.4318.818.4318.62
12/04/202018.6618.8918.518.72
12/07/202018.9419.1818.719.03
12/08/202018.9819.0518.4318.58
12/09/202018.6418.9818.5318.55
12/10/202018.6818.9618.5818.67
12/11/202018.5718.7818.218.56
12/14/202018.5418.8618.4418.55
12/15/202018.5518.7218.0718.38
12/16/202018.4818.5918.0618.11
12/17/202018.1718.2417.9718
12/18/202018.0518.2417.9518
12/21/202017.717.8417.0117.72
12/22/202017.8117.8317.5117.77
12/23/202017.717.917.6217.88
12/24/202017.8317.9817.3517.76
12/29/202018.1518.6317.9918.11
12/30/20201818.1617.817.82
12/31/202017.5217.7417.4217.45