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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.8553
CLOSE 29.8757

Low

LOW 26.82

High

HIGH 35.66
DATEOPENHIGHLOWCLOSE
01/02/202427.5327.727.3327.36
01/03/202427.4627.5627.2227.42
01/04/202427.3427.4727.0727.3
01/05/202427.227.3627.0627.33
01/08/202427.3327.6127.327.61
01/09/202427.6827.8327.5927.82
01/10/202427.8828.0327.727.96
01/11/202428.0328.1927.8827.96
01/12/202428.0328.1527.827.88
01/15/202427.9228.1927.8428.03
01/16/202427.9728.4827.8828.42
01/17/202428.3228.3327.9228.06
01/18/202427.5927.8927.4327.84
01/19/202427.9228.127.727.78
01/22/202427.7827.9327.6727.71
01/23/202427.1327.462727
01/24/202426.9327.2426.8227.14
01/25/202427.1827.5727.1127.45
01/26/202427.4327.7427.3627.48
01/29/202427.6127.8327.4727.52
01/30/202427.6227.9827.5127.92
01/31/202427.9828.1727.8827.88
02/01/202427.8927.9827.4327.43
02/02/202427.5527.627.1827.29
02/05/202427.3827.627.3327.55
02/06/202427.6527.7527.3327.75
02/07/202427.7527.8527.3727.52
02/08/202428.1728.628.0628.3
02/09/202428.3328.7328.2828.51
02/12/202428.6128.6728.1628.16
02/13/202428.0628.1927.8827.97
02/14/202428.0128.1727.8527.98
02/15/202428.228.2327.9828.01
02/16/202428.0728.2127.9628.05
02/19/20242828.1427.8228.05
02/20/202428.0728.3528.0228.25
02/21/202428.2428.262828.17
02/22/202428.2128.2828.0328.2
02/23/20242828.2327.8527.92
02/26/202427.9328.0627.7927.79
02/27/202427.7327.7727.527.61
02/28/202427.6827.7527.4627.71
02/29/202427.7527.9627.6827.78
03/01/202427.9728.0527.7127.74
03/04/202427.8828.0927.727.71
03/05/202427.6828.1727.5928.07
03/06/202428.1128.1727.9728
03/07/202428.0328.1927.5527.55
03/08/202427.5927.8727.4727.56
03/11/202427.5227.7127.3227.32
03/12/202427.5227.8827.4127.87
03/13/202428.0128.1527.5228.12
03/14/202428.0928.2927.9328.25
03/15/202428.1528.392828.19
03/18/202428.2128.2427.7127.79
03/19/202427.7727.7927.3427.55
03/20/202427.4527.7827.4227.59
03/21/202427.8228.7427.6928.7
03/22/202428.829.1228.7329.01
03/25/202428.9429.1228.728.92
03/26/202428.8829.2928.8829.26
03/27/202429.2929.4929.2529.49
03/28/202429.4729.7729.3429.74
04/02/202429.6729.8428.8428.84
04/03/202428.7928.8428.5728.79
04/04/202428.6928.728.4228.43
04/05/202428.1528.4828.0128.43
04/08/202428.3528.4328.1728.34
04/09/202428.2528.4328.0328.15
04/10/202428.2128.4428.128.41
04/11/202428.3828.3827.7627.87
04/12/202427.9828.127.8327.93
04/15/202427.8428.1427.6927.83
04/16/202427.5527.6627.3427.42
04/17/202427.2727.5627.127.39
04/18/202427.6127.8427.5127.77
04/19/202427.7428.227.7328.2
04/22/202428.3828.6928.2628.56
04/23/202428.728.8428.3828.55
04/24/202428.5328.6528.3928.65
04/25/202428.5728.6528.2828.57
04/26/202428.6728.7528.2228.53
04/29/202428.4828.6628.3228.37
04/30/202428.4628.8428.3828.57
05/01/202428.6228.6728.1228.19
05/02/202428.1628.4327.9828.43
05/03/202428.4328.7328.2628.73
05/07/202429.1629.2128.8529.1
05/08/202429.2829.3429.1129.24
05/09/202429.0229.4729.0229.21
05/10/202429.3129.5729.329.54
05/13/202429.6229.8529.3729.53
05/14/202429.5229.7129.4429.71
05/15/202429.3529.3528.1928.83
05/16/202429.0229.2428.6928.81
05/17/202428.828.8928.5228.88
05/20/202428.9428.9828.4828.51
05/21/202428.4128.6928.2928.55
05/22/202428.4828.9328.3428.93
05/23/202428.7328.9928.5428.56
05/24/202428.3828.5128.2428.43
05/28/202428.5128.6627.8327.89
05/29/202427.8228.0527.6527.89
05/30/202427.9228.0927.7127.93
05/31/202428.0128.1427.8228.06
06/03/202428.2928.3827.6127.75
06/04/202427.7928.1127.7727.91
06/05/202428.328.3528.0328.1
06/06/202428.1628.4427.9228.19
06/07/202428.0128.7328.0128.67
06/10/202428.3728.442828.25
06/11/202428.0728.412828.1
06/12/202428.2328.6727.9228.66
06/13/202428.4628.5128.1528.42
06/14/202428.3828.5828.328.38
06/17/202428.4628.4627.9328.11
06/18/202428.2328.5128.1128.38
06/19/202428.2828.528.2428.49
06/20/202428.5828.6728.3328.65
06/21/202428.729.0828.5828.92
06/24/202429.1329.1328.4728.73
06/25/202428.9628.9628.3928.48
06/26/202428.5128.6228.0528.1
06/27/202428.1728.3828.1228.17
06/28/202428.3228.4627.5727.65
07/01/202427.8227.8827.4827.82
07/02/202427.6927.7327.0727.43
07/03/202427.2127.3827.0627.34
07/04/202427.5327.7727.1827.66
07/05/202427.7727.827.3327.39
07/08/202427.4627.8227.4127.59
07/09/202427.5927.927.2327.56
07/10/202427.6527.7927.3927.66
07/11/202427.6827.827.627.79
07/12/202428.0128.1227.6128.1
07/15/202428.0128.1727.7927.82
07/16/202427.7328.1127.5627.88
07/17/202427.9228.2127.7427.98
07/18/202428.1128.3927.828.1
07/19/202428.0928.2427.828.1
07/22/202428.2128.2727.9628.05
07/23/202428.8929.4928.7529.31
07/24/202429.0629.5828.9729.37
07/25/202429.3529.729.2829.52
07/26/202429.4730.3329.4630.22
07/29/202430.2930.430.1230.2
07/30/202430.1530.430.1530.31
07/31/202430.4730.7530.430.67
08/01/202430.7631.0330.4530.53
08/02/202430.3330.6130.1730.22
08/05/202430.330.529.5629.8
08/06/202429.9830.1129.7929.9
08/07/202429.9530.0729.6529.95
08/08/202429.9530.0829.7830.01
08/09/202429.9830.1329.8629.86
08/12/202429.9230.2529.9230.13
08/13/202430.1530.2529.930.07
08/14/202430.2230.430.1730.36
08/15/202430.4730.6230.3930.48
08/16/202430.4530.5930.3630.43
08/19/202430.3630.5630.2530.5
08/20/202430.530.5430.2530.36
08/21/202430.3430.4430.2530.36
08/22/202430.3830.5830.3530.48
08/23/202430.5230.5730.3130.43
08/27/202430.430.6630.2430.29
08/28/202430.4230.5430.3530.48
08/29/202430.5431.1730.5330.79
08/30/202430.830.8630.6830.71
09/02/202430.7630.8230.5730.75
09/03/202430.8130.8630.6330.79
09/04/202430.831.1730.7731.17
09/05/202431.0431.3530.9331.09
09/06/202431.0631.5430.9731.31
09/09/202431.4431.8131.3531.81
09/10/202431.5931.7731.5231.66
09/11/202431.6431.7131.2631.46
09/12/202431.7531.7631.3531.39
09/13/202431.3831.4330.8831.18
09/16/202431.1631.5531.1531.49
09/17/202431.5531.7231.3131.48
09/18/202431.4431.6431.1431.16
09/19/202431.2131.2630.8430.99
09/20/202430.931.1730.7830.89
09/23/202430.8931.0830.7730.86
09/24/202430.7630.9730.5630.89
09/25/202430.8531.5330.8131.43
09/26/202431.5831.6230.931.11
09/27/202431.1331.2931.0631.23
09/30/202431.1731.230.6230.65
10/01/202430.6531.0930.5530.95
10/02/202430.943130.6830.81
10/03/202430.8531.1430.830.9
10/04/202430.8430.8430.6130.74
10/07/202430.8630.8830.5730.72
10/08/202430.7230.830.5330.76
10/09/202430.8931.0930.7730.99
10/10/202430.9931.2130.931.09
10/11/202431.0831.2330.9631.12
10/14/202430.9831.4830.9531.48
10/15/202431.6431.9131.4631.5
10/16/202431.832.1631.6832.16
10/17/202432.1932.3532.0332.35
10/18/202432.0732.2631.7732.22
10/21/202432.1832.3131.9332
10/22/202431.8931.9331.6731.81
10/23/202431.732.131.732.08
10/24/202432.0932.1931.8432.08
10/25/202431.8532.2331.8532.14
10/28/202432.1832.6732.1432.57
10/29/202432.6732.7132.2132.39
10/30/202432.1832.3932.0232.17
10/31/202431.9532.2231.8732.19
11/01/202432.2132.663232.6
11/04/202432.5832.8632.5732.85
11/05/202432.933.2832.8533.23
11/06/202433.4734.1533.4133.7
11/07/202433.6733.8633.1833.22
11/08/202433.2833.4433.1433.42
11/11/202433.5834.0833.5633.86
11/12/202433.8233.8233.3533.44
11/13/202433.433.5333.3133.53
11/14/202433.5133.7233.3633.6
11/15/202433.5333.7733.433.42
11/18/202433.3633.6233.3633.56
11/19/202433.6333.7233.3733.65
11/20/202433.6833.7833.433.49
11/21/202433.5533.7333.333.59
11/22/202433.7434.0833.6233.91
11/25/202434.0134.133.6933.96
11/26/202432.935.1632.6634.31
11/27/202434.2634.6834.0234.64
11/28/202434.5934.7534.4534.45
11/29/202434.3834.5934.3734.45
12/02/202434.5634.7234.2834.51
12/03/202434.4635.0534.4534.96
12/04/202435.235.4735.0435.47
12/05/202435.4535.6135.0535.61
12/06/202435.6635.6635.0635.19
12/09/202435.2935.3834.4334.56
12/10/202434.4634.6834.2934.32
12/11/202434.0834.7733.9934.68
12/12/202434.5134.5834.1834.22
12/13/202434.1434.2833.934.08
12/16/202434.1134.1733.8833.99
12/17/202433.8234.433.7934.2
12/18/202434.2734.3634.1334.22
12/19/202433.8834.0833.733.86
12/20/202433.8733.9233.5833.9
12/23/202433.6734.1533.5833.9
12/24/202433.9734.0133.8633.86
12/27/202433.7734.0233.733.99
12/30/202433.8634.0433.7833.96
12/31/202433.734.0833.6934.08