Compass Group (CPG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Compass Group

Date Open High Low Close* Volume
04/06/2015 1,189.47p 1,189.47p 1,178.01p 1,180.09p 3109822
03/06/2015 1,183.22p 1,198.84p 1,179.75p 1,189.47p 3378581
02/06/2015 1,211.34p 1,211.34p 1,183.22p 1,184.26p 4551082
01/06/2015 1,195.72p 1,212.38p 1,189.47p 1,205.09p 3901123
29/05/2015 1,207.17p 1,210.30p 1,187.38p 1,191.55p 6318604
28/05/2015 1,210.30p 1,215.51p 1,198.84p 1,204.05p 3367706
27/05/2015 1,191.55p 1,211.34p 1,191.55p 1,207.17p 3853471
26/05/2015 1,195.72p 1,205.09p 1,186.34p 1,192.59p 3537081
22/05/2015 1,197.80p 1,203.35p 1,190.51p 1,195.72p 2009664
21/05/2015 1,203.01p 1,207.17p 1,193.63p 1,195.72p 2800674
20/05/2015 1,217.59p 1,227.43p 1,200.92p 1,203.01p 3481054
19/05/2015 1,194.67p 1,216.55p 1,193.63p 1,214.46p 3976402
18/05/2015 1,189.47p 1,201.97p 1,182.18p 1,193.63p 3666085
15/05/2015 1,178.01p 1,194.67p 1,175.93p 1,194.67p 4805478
14/05/2015 1,166.55p 1,174.88p 1,155.78p 1,173.84p 4795092
13/05/2015 1,187.38p 1,188.45p 1,161.34p 1,165.51p 8253714
12/05/2015 1,222.80p 1,225.92p 1,199.88p 1,211.34p 5302862
11/05/2015 1,231.13p 1,238.42p 1,221.75p 1,226.96p 3447619
08/05/2015 1,223.84p 1,241.54p 1,214.46p 1,229.05p 3204245
07/05/2015 1,193.63p 1,213.42p 1,180.09p 1,205.09p 5620612
06/05/2015 1,188.42p 1,200.92p 1,178.01p 1,193.63p 4435166
05/05/2015 1,217.59p 1,228.00p 1,192.59p 1,192.59p 3891661
01/05/2015 1,208.21p 1,208.21p 1,188.08p 1,201.97p 1878236
30/04/2015 1,193.63p 1,206.13p 1,179.05p 1,205.09p 3780648
29/04/2015 1,215.51p 1,224.88p 1,188.42p 1,191.55p 5052518
28/04/2015 1,232.17p 1,232.17p 1,194.67p 1,207.17p 3395764
27/04/2015 1,226.96p 1,236.34p 1,207.17p 1,230.09p 2682332
24/04/2015 1,230.09p 1,238.42p 1,214.46p 1,217.59p 3311801
23/04/2015 1,239.46p 1,245.71p 1,228.00p 1,232.17p 3409520
22/04/2015 1,238.42p 1,239.46p 1,220.71p 1,235.30p 3638741
21/04/2015 1,234.25p 1,251.96p 1,222.44p 1,232.17p 3314354
20/04/2015 1,214.46p 1,226.96p 1,211.34p 1,225.92p 2644066
17/04/2015 1,226.96p 1,233.21p 1,210.30p 1,210.30p 4888672
16/04/2015 1,251.96p 1,251.96p 1,222.80p 1,226.96p 4706030
15/04/2015 1,260.29p 1,261.33p 1,244.67p 1,245.71p 2004588
14/04/2015 1,258.21p 1,271.75p 1,249.88p 1,256.13p 2032478
13/04/2015 1,267.58p 1,269.67p 1,258.21p 1,262.38p 1728212
10/04/2015 1,258.21p 1,274.21p 1,255.08p 1,269.67p 2703453
09/04/2015 1,234.25p 1,262.38p 1,234.25p 1,259.25p 4087748
08/04/2015 1,235.30p 1,240.50p 1,222.80p 1,226.96p 3594410
07/04/2015 1,241.54p 1,246.75p 1,233.21p 1,241.54p 4062320
02/04/2015 1,216.55p 1,237.38p 1,210.30p 1,232.17p 2377747
01/04/2015 1,216.55p 1,233.21p 1,210.30p 1,220.71p 3029618
31/03/2015 1,233.21p 1,253.00p 1,212.38p 1,220.71p 5414066
30/03/2015 1,238.42p 1,245.71p 1,222.07p 1,235.30p 3754886
27/03/2015 1,208.21p 1,228.00p 1,207.17p 1,222.80p 4003738
26/03/2015 1,223.84p 1,224.96p 1,164.00p 1,208.21p 4191376
25/03/2015 1,250.92p 1,254.04p 1,235.30p 1,235.30p 3434208
24/03/2015 1,241.54p 1,263.42p 1,239.04p 1,250.92p 5980062
23/03/2015 1,249.88p 1,249.88p 1,236.49p 1,242.59p 2021403
20/03/2015 1,257.17p 1,260.29p 1,247.79p 1,253.00p 5204428
19/03/2015 1,251.96p 1,259.25p 1,244.67p 1,253.00p 3031613
18/03/2015 1,229.05p 1,252.48p 1,218.63p 1,250.92p 3516346
17/03/2015 1,226.96p 1,236.86p 1,218.94p 1,229.05p 2349132
16/03/2015 1,223.84p 1,240.50p 1,216.55p 1,225.92p 2754651
13/03/2015 1,205.09p 1,222.28p 1,205.09p 1,215.51p 3050088
12/03/2015 1,192.59p 1,208.21p 1,191.21p 1,205.09p 2753606
11/03/2015 1,188.42p 1,195.72p 1,182.18p 1,186.34p 3200116
10/03/2015 1,204.05p 1,216.55p 1,183.22p 1,183.22p 2942724
09/03/2015 1,210.30p 1,212.95p 1,186.87p 1,206.13p 2615116
06/03/2015 1,211.34p 1,222.80p 1,206.13p 1,217.59p 3052291
05/03/2015 1,212.38p 1,217.59p 1,204.05p 1,214.46p 3780644
04/03/2015 1,204.05p 1,211.34p 1,188.42p 1,211.34p 3517128
03/03/2015 1,205.09p 1,210.30p 1,196.76p 1,201.97p 3939760
02/03/2015 1,197.80p 1,205.09p 1,194.67p 1,201.97p 2202646
27/02/2015 1,201.97p 1,207.17p 1,191.55p 1,199.88p 3103588
26/02/2015 1,184.26p 1,201.97p 1,176.97p 1,201.97p 3619468
25/02/2015 1,203.01p 1,211.34p 1,185.30p 1,188.42p 2993802
24/02/2015 1,197.80p 1,201.97p 1,190.51p 1,197.80p 4708421
23/02/2015 1,188.42p 1,203.53p 1,187.38p 1,196.76p 4079792
20/02/2015 1,171.76p 1,185.30p 1,169.68p 1,181.13p 3863038
19/02/2015 1,164.47p 1,179.05p 1,161.34p 1,173.84p 3372623
18/02/2015 1,166.55p 1,171.76p 1,147.80p 1,159.26p 4213700
17/02/2015 1,155.09p 1,161.34p 1,144.68p 1,159.26p 3094450
16/02/2015 1,163.43p 1,170.72p 1,151.97p 1,161.34p 2796779
13/02/2015 1,166.55p 1,170.60p 1,145.72p 1,165.51p 3648061
12/02/2015 1,184.26p 1,186.34p 1,159.26p 1,164.47p 4138264
11/02/2015 1,189.47p 1,192.59p 1,166.41p 1,183.22p 2797916
10/02/2015 1,172.80p 1,200.44p 1,163.43p 1,189.47p 4530073
09/02/2015 1,172.80p 1,175.93p 1,154.05p 1,172.80p 3873578
06/02/2015 1,171.76p 1,183.22p 1,164.47p 1,176.97p 5033056
05/02/2015 1,196.76p 1,228.00p 1,191.55p 1,192.59p 5555538
04/02/2015 1,197.80p 1,201.97p 1,173.97p 1,193.63p 5061698
03/02/2015 1,204.05p 1,218.63p 1,192.59p 1,192.59p 4608448
02/02/2015 1,199.88p 1,213.42p 1,192.59p 1,207.17p 4611376
30/01/2015 1,206.13p 1,211.34p 1,189.47p 1,198.84p 4817388
29/01/2015 1,184.26p 1,207.17p 1,184.13p 1,206.13p 3361306
28/01/2015 1,198.84p 1,198.84p 1,181.13p 1,191.55p 3196118
27/01/2015 1,186.34p 1,196.76p 1,171.76p 1,192.59p 3575555
26/01/2015 1,178.01p 1,189.99p 1,175.80p 1,185.30p 2385210
23/01/2015 1,179.05p 1,192.59p 1,173.84p 1,179.05p 4359059
22/01/2015 1,159.26p 1,178.01p 1,151.72p 1,176.97p 4725750
21/01/2015 1,162.39p 1,176.97p 1,159.26p 1,171.76p 3550573
20/01/2015 1,159.26p 1,167.59p 1,154.44p 1,165.51p 2358113
19/01/2015 1,136.35p 1,160.30p 1,136.35p 1,154.05p 1932957
16/01/2015 1,126.97p 1,138.43p 1,114.47p 1,138.43p 4411448
15/01/2015 1,145.72p 1,154.05p 1,106.14p 1,136.35p 7689832
14/01/2015 1,155.09p 1,168.50p 1,149.89p 1,150.93p 3517302
13/01/2015 1,154.05p 1,170.72p 1,149.89p 1,163.43p 2574537
12/01/2015 1,128.01p 1,156.14p 1,127.29p 1,155.09p 2961069
09/01/2015 1,133.22p 1,139.47p 1,119.68p 1,125.93p 3364744
08/01/2015 1,116.56p 1,138.43p 1,110.31p 1,136.35p 6677632
07/01/2015 1,108.22p 1,118.64p 1,098.85p 1,104.06p 4385670
06/01/2015 1,123.85p 1,126.97p 1,098.85p 1,098.85p 5060813
05/01/2015 1,138.43p 1,147.80p 1,116.56p 1,120.72p 5143644
02/01/2015 1,155.09p 1,163.43p 1,125.60p 1,142.60p 2909240
31/12/2014 1,151.97p 1,154.05p 1,133.22p 1,146.76p 701384
30/12/2014 1,160.30p 1,162.39p 1,142.60p 1,148.85p 1910693
29/12/2014 1,167.59p 1,170.72p 1,154.05p 1,164.47p 2186806
24/12/2014 1,167.59p 1,170.72p 1,151.97p 1,162.39p 321691
23/12/2014 1,156.14p 1,165.21p 1,150.93p 1,157.18p 1439165
22/12/2014 1,137.39p 1,155.09p 1,132.18p 1,153.01p 1821871
19/12/2014 1,139.47p 1,143.64p 1,122.81p 1,131.14p 7528448
18/12/2014 1,112.39p 1,133.22p 1,097.81p 1,132.18p 4036774
17/12/2014 1,088.43p 1,105.10p 1,083.23p 1,101.97p 3367984
16/12/2014 1,087.39p 1,098.85p 1,074.89p 1,096.77p 3432146
15/12/2014 1,091.56p 1,104.06p 1,082.19p 1,082.19p 4253284
12/12/2014 1,101.97p 1,115.52p 1,092.60p 1,092.60p 4806826
11/12/2014 1,115.52p 1,125.93p 1,101.97p 1,106.14p 6174418
10/12/2014 1,125.93p 1,137.39p 1,119.68p 1,119.68p 2386314
09/12/2014 1,139.47p 1,145.45p 1,123.85p 1,124.89p 2064403
08/12/2014 1,143.64p 1,150.93p 1,137.39p 1,141.55p 2062188
05/12/2014 1,136.35p 1,149.89p 1,136.35p 1,149.89p 3595725
04/12/2014 1,146.76p 1,147.80p 1,131.14p 1,133.22p 4046017
03/12/2014 1,147.80p 1,158.22p 1,140.51p 1,142.60p 2734672
02/12/2014 1,149.89p 1,159.26p 1,140.51p 1,149.89p 3534985
01/12/2014 1,139.47p 1,148.85p 1,133.22p 1,143.64p 2944009
28/11/2014 1,111.35p 1,140.51p 1,109.96p 1,135.31p 3848050
27/11/2014 1,105.10p 1,111.35p 1,095.73p 1,108.22p 3412277
26/11/2014 1,113.43p 1,122.81p 1,099.89p 1,104.06p 3944617
25/11/2014 1,108.22p 1,118.64p 1,108.22p 1,118.64p 2823158
24/11/2014 1,106.14p 1,110.31p 1,098.85p 1,108.22p 2060921
21/11/2014 1,108.22p 1,114.47p 1,103.02p 1,106.14p 2817334
20/11/2014 1,098.85p 1,112.39p 1,095.73p 1,109.27p 2870707
19/11/2014 1,104.06p 1,106.14p 1,097.81p 1,101.97p 2513608
18/11/2014 1,103.02p 1,113.43p 1,092.60p 1,100.93p 3385642
17/11/2014 1,083.23p 1,099.89p 1,081.14p 1,097.81p 2088723
14/11/2014 1,084.27p 1,096.77p 1,079.06p 1,087.39p 2157865
13/11/2014 1,079.06p 1,092.60p 1,078.02p 1,084.27p 2254508
12/11/2014 1,078.02p 1,082.19p 1,068.65p 1,078.02p 2581774
11/11/2014 1,065.52p 1,078.02p 1,065.52p 1,076.98p 1760602
10/11/2014 1,050.94p 1,066.56p 1,043.64p 1,066.56p 2530681
07/11/2014 1,048.86p 1,056.15p 1,042.61p 1,046.77p 2550330
06/11/2014 1,046.77p 1,049.90p 1,029.07p 1,044.69p 4180507
05/11/2014 1,050.94p 1,058.75p 1,045.73p 1,049.90p 3229806
04/11/2014 1,047.81p 1,056.15p 1,045.73p 1,048.86p 3818825
03/11/2014 1,049.90p 1,056.15p 1,040.52p 1,048.86p 2536080
31/10/2014 1,051.98p 1,055.64p 1,041.04p 1,047.81p 3697807
30/10/2014 1,042.61p 1,043.65p 1,018.65p 1,039.48p 3786944
29/10/2014 1,019.69p 1,032.19p 1,019.69p 1,027.50p 2529692
28/10/2014 1,019.69p 1,026.98p 1,016.57p 1,019.17p 1789634
27/10/2014 1,019.17p 1,021.25p 1,004.82p 1,015.53p 3083298
24/10/2014 1,011.88p 1,015.53p 1,000.94p 1,007.19p 3457533
23/10/2014 1,013.44p 1,018.13p 1,003.03p 1,016.57p 3120187
22/10/2014 1,001.98p 1,027.50p 1,001.98p 1,018.65p 4675280
21/10/2014 989.49p 1,001.98p 981.15p 1,001.98p 3988818
20/10/2014 995.74p 1,000.42p 983.24p 990.01p 3356770
17/10/2014 979.59p 998.34p 974.90p 997.82p 3542230
16/10/2014 984.28p 994.69p 963.97p 980.63p 6436635
15/10/2014 992.09p 1,001.98p 973.86p 976.99p 5682636
14/10/2014 969.18p 990.53p 962.83p 988.44p 4472934
13/10/2014 981.15p 984.80p 973.34p 980.63p 5511042
10/10/2014 986.88p 1,014.23p 977.51p 987.92p 3741641
09/10/2014 1,020.73p 1,023.05p 994.17p 995.74p 3667652
08/10/2014 1,005.11p 1,015.53p 995.74p 1,011.88p 3013475
07/10/2014 1,019.17p 1,019.69p 1,004.07p 1,010.32p 3349807
06/10/2014 1,023.86p 1,029.59p 1,015.53p 1,023.86p 2481854
03/10/2014 1,022.82p 1,028.02p 1,015.00p 1,023.86p 2820976
02/10/2014 1,036.88p 1,036.88p 1,017.09p 1,017.09p 3834415
01/10/2014 1,037.92p 1,042.61p 1,026.46p 1,036.36p 4591800
30/09/2014 1,031.15p 1,043.65p 1,020.73p 1,037.92p 5040485
29/09/2014 1,003.03p 1,025.94p 1,003.03p 1,024.90p 3830265
26/09/2014 994.17p 1,006.67p 987.92p 1,000.94p 3108900
25/09/2014 1,001.98p 1,013.44p 991.05p 993.13p 2666824
24/09/2014 1,006.15p 1,007.71p 995.74p 1,001.46p 2253992
23/09/2014 1,030.63p 1,031.15p 1,007.71p 1,007.71p 2943353
22/09/2014 1,035.84p 1,036.36p 1,027.50p 1,029.07p 2904576
19/09/2014 1,036.36p 1,046.77p 1,035.31p 1,039.48p 5855256
18/09/2014 1,023.86p 1,032.71p 1,019.69p 1,029.59p 2905851
17/09/2014 1,021.25p 1,032.71p 1,017.09p 1,021.25p 3189015
16/09/2014 1,007.71p 1,013.96p 1,001.46p 1,013.44p 2888025
15/09/2014 1,011.36p 1,014.48p 1,005.63p 1,007.19p 2796988
12/09/2014 1,015.00p 1,019.17p 1,013.96p 1,013.96p 1839042
11/09/2014 1,027.50p 1,027.50p 1,012.40p 1,016.57p 2059419
10/09/2014 1,019.69p 1,026.98p 1,015.00p 1,021.25p 2496809
09/09/2014 1,021.77p 1,027.50p 1,021.25p 1,021.77p 2083856
08/09/2014 1,025.94p 1,030.63p 1,018.65p 1,023.34p 2374081
05/09/2014 1,032.71p 1,032.71p 1,023.34p 1,030.11p 1824822
04/09/2014 1,026.98p 1,033.23p 1,024.90p 1,030.11p 2317648
03/09/2014 1,029.07p 1,040.00p 1,025.42p 1,025.42p 2817684
02/09/2014 1,028.02p 1,032.71p 1,024.90p 1,026.98p 1520118
01/09/2014 1,020.21p 1,026.46p 1,019.69p 1,026.46p 1251374
29/08/2014 1,026.98p 1,035.84p 1,016.57p 1,020.21p 2841370
28/08/2014 1,025.42p 1,026.88p 1,021.25p 1,023.34p 2059634
27/08/2014 1,028.54p 1,029.07p 1,018.65p 1,023.86p 1493298
26/08/2014 1,019.17p 1,028.02p 1,016.57p 1,026.46p 2361498
22/08/2014 1,012.40p 1,019.17p 1,007.71p 1,017.61p 1699637
21/08/2014 1,014.48p 1,021.25p 1,012.40p 1,013.96p 2138728
20/08/2014 1,013.96p 1,016.05p 1,004.59p 1,012.40p 2908987
19/08/2014 1,004.59p 1,016.57p 1,002.51p 1,011.36p 3606543

*Close Price adjusted for both dividends and splits