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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.782
CLOSE 22.7918

Low

LOW 19.12

High

HIGH 25.22
DATEOPENHIGHLOWCLOSE
01/04/202221.421.8421.2821.79
01/05/202221.7522.0621.6121.76
01/06/202221.3122.1121.2821.68
01/07/202221.7421.8321.5121.7
01/10/202221.8521.8521.4321.75
01/11/202221.7622.1221.5821.84
01/12/202221.922221.7621.82
01/13/202221.8621.9221.5721.74
01/14/202221.542221.5422
01/17/202222.122.5922.0922.24
01/18/202222.0922.2521.9722.06
01/19/202221.9822.3421.8821.88
01/20/202221.4421.6721.3921.67
01/21/202221.3821.6721.2421.51
01/24/202221.4221.5620.6720.71
01/25/202220.9720.9920.4220.82
01/26/202220.9221.6820.9221.4
01/27/202221.0321.4520.921.38
01/28/202221.3121.3920.9921.15
01/31/202221.3921.5121.0321.36
02/01/202221.4721.6821.0421.19
02/02/202221.3421.442121.17
02/03/202222.042321.7622.02
02/04/202222.3122.5122.0222.2
02/07/202222.2522.4121.9622.29
02/08/202222.422.5622.3222.53
02/09/202222.823.2622.7423.17
02/10/202223.0423.322.9523.3
02/11/202222.9823.2722.923.12
02/14/202222.8422.9622.3622.8
02/15/202222.723.2922.723.23
02/16/202223.2523.3422.7122.77
02/17/202222.7922.8822.2622.41
02/18/202222.3822.7122.2622.38
02/21/202222.4422.6221.8621.97
02/22/202221.7622.2821.5222.17
02/23/202222.2222.5621.8621.89
02/24/202221.2321.520.8620.92
02/25/202221.3522.0621.1921.94
02/28/202221.5122.0221.4121.68
03/01/202221.6421.7920.7320.73
03/02/202220.5321.620.4821.54
03/03/202221.4921.8120.5520.55
03/04/202220.3520.5419.5419.96
03/07/202219.5220.3619.1219.79
03/08/202219.6120.219.5719.82
03/09/202220.3720.920.1620.87
03/10/202221.0321.1620.4820.74
03/11/202220.9621.720.8521.17
03/14/202221.3621.6721.1221.18
03/15/202220.9721.4920.8421.19
03/16/202221.6621.7621.3321.65
03/17/202221.8421.921.3421.72
03/18/202221.6821.8421.1921.84
03/21/202221.7521.8821.3621.49
03/22/202221.5321.8321.4721.73
03/23/202221.7321.9921.3121.48
03/24/202221.5421.6321.2621.33
03/25/202221.5821.5821.1121.17
03/28/202221.2821.3121.1121.15
03/29/202221.3121.8721.0721.7
03/30/202221.7621.921.321.42
03/31/202221.6221.6221.0921.12
04/01/202220.8721.0620.2820.43
04/04/202220.5320.820.2220.8
04/05/202220.7821.0820.5521.08
04/06/202220.9721.2720.520.78
04/07/202220.852120.6921
04/08/202221.1321.5321.0321.12
04/11/20222121.1920.7221.08
04/12/202220.8221.2220.8121.04
04/13/202220.8321.0120.7320.99
04/14/202220.9821.4720.9221.47
04/19/202221.4421.4821.2221.37
04/20/202221.5421.9621.4321.96
04/21/202221.9722.6321.9722.39
04/22/202222.0422.4221.7921.79
04/25/202221.422.0721.3821.76
04/26/202221.9721.9721.5521.63
04/27/202221.6221.7721.3821.4
04/28/202221.721.8121.4821.77
04/29/202222.0322.0421.721.79
05/03/202221.5422.2421.5122.13
05/04/202222.1622.2421.7121.71
05/05/202222.1322.2721.5421.54
05/06/202221.4121.5320.9921.12
05/09/202221.0621.2520.1820.18
05/10/202220.4620.5320.0820.19
05/11/202221.7422.7321.121.68
05/12/202221.2922.2221.2921.99
05/13/202222.2623.1422.0923.14
05/16/202223.0123.5822.9923.25
05/17/202223.4523.5522.5922.69
05/18/202222.7222.7722.0922.09
05/19/202222.0422.0421.4221.61
05/20/202221.6722.0421.4421.86
05/23/202222.2222.2221.822.15
05/24/202222.0222.4321.9222.18
05/25/202222.4222.5722.0922.32
05/26/202222.3322.7722.2922.72
05/27/202222.8223.3222.7823.04
05/30/202223.0923.3722.8823.04
05/31/202222.8123.0322.6122.75
06/01/202222.8923.2522.6422.64
06/06/202222.8923.2122.6823.11
06/07/202222.9523.1522.7923
06/08/202223.0723.1122.7622.86
06/09/202222.1822.8222.1522.74
06/10/202222.722.7722.1822.32
06/13/202222.0922.1521.1521.28
06/14/202221.4921.8320.9221.38
06/15/202221.5622.0821.421.98
06/16/202221.7721.7721.221.28
06/17/202221.4121.9221.2821.47
06/20/202221.5421.6921.3721.69
06/21/202221.7421.9221.5221.65
06/22/202221.3821.7221.1421.5
06/23/202221.4721.7121.0121.01
06/24/202220.921.9720.8721.72
06/27/202221.6721.9821.621.9
06/28/202222.0522.2421.9321.95
06/29/202221.6721.8621.3621.65
06/30/202221.4221.5821.121.51
07/01/202221.3922.3221.3422.12
07/04/202222.3322.4322.0322.14
07/05/202222.2422.3121.521.61
07/06/202221.8922.2521.8122.15
07/07/202222.3422.5622.222.41
07/08/202222.3822.7122.2722.53
07/11/202222.2923.0922.2722.9
07/12/202222.8823.3922.8323.27
07/13/202223.323.4423.0223.23
07/14/202223.2523.3623.0423.27
07/15/202223.523.6923.2423.62
07/18/202223.7723.8223.2823.38
07/19/202223.2123.8423.223.71
07/20/202223.7823.8923.4123.53
07/21/202223.523.7723.3623.49
07/22/202223.5223.9223.4723.73
07/25/202223.7123.8523.4523.62
07/26/202223.8624.4623.7924.41
07/27/202224.724.9624.5324.68
07/28/202224.8225.0624.7325
07/29/202225.0125.1624.2724.51
08/01/202224.5125.0624.5124.93
08/02/202224.9525.0424.6424.74
08/03/202224.7124.8824.5824.86
08/04/202224.8324.9624.4524.59
08/05/202224.5524.6124.3724.42
08/08/202224.4624.7124.324.54
08/09/202224.6124.6924.5224.59
08/10/202224.5224.9924.3624.76
08/11/202224.925.0724.7124.78
08/12/202224.8524.9624.6624.77
08/15/202224.9424.9424.6124.9
08/16/202224.925.0624.8325.05
08/17/202225.0125.0524.7824.86
08/18/202224.8725.2224.8125.21
08/19/202224.6725.124.5824.97
08/22/202224.8325.1224.6124.89
08/23/202224.8324.8324.3124.35
08/24/202224.3324.6624.1624.51
08/25/202224.6424.7424.4424.44
08/26/202224.5124.5223.9724.01
08/30/202224.0124.2123.7423.79
08/31/202223.7123.9723.5923.8
09/01/202223.6723.8523.2723.44
09/02/202223.4123.623.323.59
09/05/202223.3723.7223.1623.61
09/06/202223.5723.9223.4823.6
09/07/202223.4224.0223.4123.91
09/08/202224.0124.2223.7724.22
09/09/202224.2624.4924.1524.32
09/12/202224.4124.7324.324.65
09/13/202224.7825.0624.624.68
09/14/202224.6224.6524.2524.41
09/15/202224.5325.0624.5124.65
09/16/202224.624.6123.9424
09/20/202224.2124.2623.6723.69
09/21/202223.6223.7823.4323.78
09/22/202223.5723.5723.2523.25
09/23/202223.2423.3122.7523.09
09/26/202223.1723.5122.8423.21
09/27/202223.2923.9723.0523.4
09/28/202223.1523.7322.9523.64
09/29/202223.5623.723.0123.16
09/30/202223.0423.7822.8423.11
10/03/202222.8622.9322.5322.91
10/04/202223.1223.6622.9823.52
10/05/202223.4423.523.2123.5
10/06/202223.5523.6623.1223.27
10/07/202223.123.2122.8323.12
10/10/202222.9423.0922.8522.95
10/11/202222.9223.3822.7823.15
10/12/202223.223.2622.6822.93
10/13/202222.9623.2622.623.02
10/14/202223.1823.5223.0223.12
10/17/202223.1823.272323.12
10/18/202223.323.6423.2423.38
10/19/202223.4323.4323.1523.2
10/20/202223.2523.2522.9923.09
10/21/202222.9123.3522.8123.32
10/24/202223.4923.9523.4223.57
10/25/202223.6623.6623.2223.29
10/26/202223.4323.7223.2823.69
10/27/202223.6423.6923.4223.47
10/28/202223.3723.6323.2823.63
10/31/202223.6723.7823.523.51
11/01/202223.7123.8723.6623.78
11/02/202223.7823.8423.6223.72
11/03/202223.3723.9923.323.98
11/04/202223.9824.2623.8524.1
11/07/202224.0524.3523.9623.96
11/08/202223.8224.0323.6623.84
11/09/202223.6823.8723.5223.81
11/10/202223.7724.323.7124.04
11/11/202224.0324.0522.6822.89
11/14/202222.9924.0322.8623.33
11/15/202223.2323.6523.1723.65
11/16/202223.5723.7823.3923.69
11/17/202223.7723.7823.5223.65
11/18/202223.7423.9123.6223.69
11/21/202222.7323.4522.6423.35
11/22/202223.4623.522.7323.18
11/23/202223.323.623.2223.33
11/24/202223.3223.4823.1423.41
11/25/202223.3723.6223.3723.57
11/28/202223.5423.8423.423.64
11/29/202223.7623.923.4323.43
11/30/202223.624.2223.623.96
12/01/202224.0924.2323.8923.89
12/02/202223.8324.1423.7224
12/05/202224.0324.3623.7324.27
12/06/202224.2324.524.2324.3
12/07/202224.3524.7724.2324.23
12/08/202224.3224.4924.2924.29
12/09/202224.4224.6424.3224.57
12/12/202224.4624.5824.3224.35
12/13/202224.3524.4224.1224.31
12/14/202224.3824.6524.3224.64
12/15/202224.5224.6524.3224.35
12/16/202224.3924.4724.1924.33
12/19/202224.3224.4424.2924.37
12/20/202224.1724.4624.1724.34
12/21/202224.3924.5824.2924.58
12/22/202224.5424.9424.5424.76
12/23/202224.7824.8424.6224.73
12/28/202224.924.9824.6624.69
12/29/202224.5324.7724.4424.74
12/30/202224.6824.7824.5524.55