Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/08/2014 1,004.59p 1,011.36p 998.86p 998.86p 2577970
15/08/2014 1,004.59p 1,008.76p 996.78p 998.34p 5184082
14/08/2014 997.82p 1,006.67p 995.21p 1,001.46p 3124683
13/08/2014 999.38p 1,003.03p 992.13p 999.90p 2349810
12/08/2014 996.78p 998.86p 992.61p 997.30p 2090270
11/08/2014 995.74p 1,001.98p 994.69p 997.82p 1760365
08/08/2014 993.13p 999.90p 988.44p 993.13p 3265934
07/08/2014 999.38p 1,005.63p 992.61p 998.34p 3129720
06/08/2014 985.84p 1,003.03p 985.84p 999.90p 4857430
05/08/2014 993.13p 1,003.03p 989.49p 989.49p 4580278
04/08/2014 997.82p 1,001.98p 986.36p 988.97p 3646150
01/08/2014 1,009.28p 1,009.80p 996.26p 996.78p 4318300
31/07/2014 1,021.25p 1,023.86p 1,007.19p 1,007.71p 4797219
30/07/2014 1,049.90p 1,050.94p 1,018.13p 1,023.86p 4717832
29/07/2014 1,051.98p 1,060.31p 1,047.71p 1,049.90p 1564462
28/07/2014 1,057.19p 1,062.19p 1,048.86p 1,049.90p 1835533
25/07/2014 1,058.23p 1,062.40p 1,050.94p 1,057.19p 1810011
24/07/2014 1,050.94p 1,062.40p 1,043.65p 1,060.31p 2163456
23/07/2014 1,051.98p 1,061.35p 1,045.73p 1,050.94p 3126280
22/07/2014 1,043.65p 1,053.02p 1,042.61p 1,051.98p 2057268
21/07/2014 1,045.73p 1,047.81p 1,037.40p 1,041.56p 2115624
18/07/2014 1,046.77p 1,048.86p 1,038.44p 1,046.77p 2465716
17/07/2014 1,046.77p 1,055.48p 1,042.61p 1,048.86p 1956642
16/07/2014 1,042.61p 1,055.10p 1,041.27p 1,049.90p 2441698
15/07/2014 1,049.90p 1,051.98p 1,034.79p 1,036.88p 3348866
14/07/2014 1,047.81p 1,059.27p 1,046.77p 1,049.90p 2218947
11/07/2014 1,050.94p 1,057.19p 1,042.61p 1,046.77p 2403880
10/07/2014 1,066.56p 1,069.69p 1,046.77p 1,049.90p 3080328
09/07/2014 1,060.31p 1,068.65p 1,056.15p 1,066.56p 3404904
08/07/2014 1,068.65p 1,088.43p 1,061.35p 1,067.60p 10801927
07/07/2014 1,094.25p 1,098.44p 1,089.01p 1,090.06p 1983514
04/07/2014 1,095.30p 1,099.49p 1,091.11p 1,097.39p 3522798
03/07/2014 1,092.16p 1,098.44p 1,035.09p 1,095.30p 6042962
02/07/2014 1,080.64p 1,091.11p 1,078.54p 1,090.06p 3128335
01/07/2014 1,070.17p 1,079.59p 1,058.65p 1,078.54p 4018060
30/06/2014 1,065.98p 1,068.07p 1,050.27p 1,064.93p 3378285
27/06/2014 1,061.79p 1,068.45p 1,052.37p 1,063.88p 2853716
26/06/2014 1,056.55p 1,061.79p 1,048.43p 1,055.51p 2466568
25/06/2014 1,047.13p 1,050.27p 1,038.75p 1,048.18p 3632674
24/06/2014 1,049.22p 1,054.46p 1,047.13p 1,047.13p 2229826
23/06/2014 1,056.55p 1,058.65p 1,040.85p 1,047.13p 2325220
20/06/2014 1,056.55p 1,067.03p 1,051.32p 1,054.46p 3995767
19/06/2014 1,059.70p 1,065.98p 1,051.32p 1,060.74p 1612605
18/06/2014 1,055.51p 1,069.12p 1,051.32p 1,051.32p 2487892
17/06/2014 1,043.46p 1,061.79p 1,043.46p 1,051.32p 2663011
16/06/2014 1,042.94p 1,048.18p 1,039.03p 1,043.46p 3311746
13/06/2014 1,053.41p 1,053.41p 1,029.33p 1,040.32p 3702505
12/06/2014 1,051.32p 1,053.71p 1,046.61p 1,050.27p 2418871
11/06/2014 1,060.74p 1,060.74p 1,047.13p 1,048.18p 2179145
10/06/2014 1,050.27p 1,062.84p 1,050.27p 1,057.60p 2015636
09/06/2014 1,060.74p 1,062.84p 1,050.27p 1,053.41p 1652443
06/06/2014 1,046.08p 1,057.60p 1,046.08p 1,057.60p 1334244
05/06/2014 1,054.46p 1,056.18p 1,041.68p 1,047.13p 1822066
04/06/2014 1,041.89p 1,057.77p 1,039.80p 1,054.46p 2370737
03/06/2014 1,045.56p 1,054.30p 1,042.42p 1,042.94p 1656830
02/06/2014 1,046.08p 1,056.45p 1,041.89p 1,046.61p 1566008
30/05/2014 1,048.18p 1,054.46p 1,039.28p 1,042.42p 3692907
29/05/2014 1,046.61p 1,055.47p 1,041.89p 1,049.22p 2229078
28/05/2014 1,047.13p 1,051.32p 1,042.94p 1,049.22p 1641502
27/05/2014 1,045.04p 1,061.21p 1,044.51p 1,051.32p 2081964
23/05/2014 1,048.18p 1,053.20p 1,039.80p 1,041.89p 2215320
22/05/2014 1,031.42p 1,050.27p 1,030.38p 1,049.22p 2063389
21/05/2014 1,031.42p 1,040.32p 1,026.19p 1,032.47p 4019136
20/05/2014 1,048.18p 1,056.55p 1,039.28p 1,040.32p 2161777
19/05/2014 1,040.32p 1,054.46p 1,037.18p 1,048.18p 2967409
16/05/2014 1,044.51p 1,051.32p 1,028.34p 1,037.18p 4122970
15/05/2014 1,038.75p 1,048.18p 1,036.66p 1,039.80p 4647804
14/05/2014 1,068.07p 1,087.97p 1,039.80p 1,042.94p 5819386
13/05/2014 1,031.95p 1,035.09p 1,020.95p 1,026.71p 2799459
12/05/2014 1,021.48p 1,028.28p 1,015.72p 1,027.23p 2615086
09/05/2014 1,008.39p 1,018.33p 1,004.72p 1,017.29p 2486857
08/05/2014 1,007.86p 1,010.48p 1,004.72p 1,007.34p 1882616
07/05/2014 995.82p 1,013.10p 994.77p 1,006.82p 3771375
06/05/2014 990.06p 997.39p 986.40p 994.25p 2251043
02/05/2014 985.35p 994.71p 982.73p 990.06p 2380388
01/05/2014 989.01p 999.82p 982.21p 985.87p 1146113
30/04/2014 975.40p 987.44p 972.26p 986.40p 2511322
29/04/2014 977.50p 984.83p 970.10p 980.11p 2869062
28/04/2014 980.11p 987.44p 971.74p 972.78p 4870465
25/04/2014 974.35p 980.17p 971.74p 980.11p 2115084
24/04/2014 981.16p 983.25p 967.55p 976.45p 2503302
23/04/2014 972.78p 981.16p 971.21p 978.54p 2494172
22/04/2014 963.36p 973.89p 959.69p 969.12p 2173774
17/04/2014 953.94p 964.93p 949.75p 962.84p 1844855
16/04/2014 956.03p 959.69p 947.13p 950.27p 2548146
15/04/2014 951.84p 959.17p 947.13p 949.75p 2751176
14/04/2014 946.61p 955.08p 934.04p 954.98p 4151506
11/04/2014 955.51p 964.41p 943.81p 951.32p 2881461
10/04/2014 958.65p 971.74p 951.84p 964.41p 3316026
09/04/2014 949.22p 955.51p 945.97p 952.36p 2035193
08/04/2014 956.55p 957.08p 936.66p 947.13p 3759392
07/04/2014 952.89p 962.31p 949.22p 956.55p 2921567
04/04/2014 951.84p 960.22p 950.79p 959.17p 3443335
03/04/2014 957.08p 961.79p 949.22p 950.79p 2671036
02/04/2014 963.36p 970.17p 958.12p 958.12p 2497931
01/04/2014 958.65p 963.88p 954.46p 961.79p 2267338
31/03/2014 968.07p 971.74p 954.98p 958.12p 2616440
28/03/2014 968.60p 973.31p 962.84p 963.88p 2480719
27/03/2014 968.60p 973.31p 961.27p 966.50p 2978676
26/03/2014 962.84p 980.11p 960.74p 972.78p 3983939
25/03/2014 943.46p 963.36p 943.46p 960.74p 3183195
24/03/2014 948.70p 953.41p 940.32p 943.46p 2874966
21/03/2014 950.27p 955.51p 942.79p 950.27p 4736272
20/03/2014 951.84p 957.60p 944.51p 950.27p 4447134
19/03/2014 963.36p 966.50p 957.08p 957.60p 2035719
18/03/2014 956.03p 968.07p 951.32p 962.31p 2068436
17/03/2014 956.55p 963.88p 953.41p 958.12p 2282435
14/03/2014 953.41p 960.22p 951.84p 954.98p 2925721
13/03/2014 963.88p 965.98p 957.08p 957.08p 2204523
12/03/2014 975.92p 980.64p 963.36p 963.36p 2829236
11/03/2014 983.25p 985.35p 970.17p 980.64p 2657173
10/03/2014 991.11p 992.68p 979.65p 982.73p 2782653
07/03/2014 986.92p 998.44p 982.73p 990.06p 2769331
06/03/2014 989.54p 993.73p 986.40p 987.97p 1896818
05/03/2014 997.91p 1,000.01p 986.92p 987.97p 2793330
04/03/2014 985.35p 1,000.07p 982.21p 999.49p 2600912
03/03/2014 980.11p 989.01p 971.21p 982.21p 3840657
28/02/2014 981.16p 992.68p 975.92p 989.01p 3839094
27/02/2014 983.78p 989.54p 977.50p 982.21p 2936789
26/02/2014 985.87p 991.11p 980.11p 984.83p 2681812
25/02/2014 985.35p 990.58p 978.54p 985.35p 4551701
24/02/2014 965.98p 984.30p 965.45p 982.73p 3803815
21/02/2014 960.74p 973.83p 960.22p 967.55p 3904551
20/02/2014 961.27p 965.45p 957.54p 960.22p 3133291
19/02/2014 975.40p 981.16p 963.36p 965.45p 2635112
18/02/2014 966.50p 976.45p 961.79p 975.92p 2726833
17/02/2014 960.22p 968.25p 956.55p 963.36p 2726930
14/02/2014 949.75p 958.18p 946.34p 956.55p 3118708
13/02/2014 958.12p 964.93p 937.18p 947.13p 3927658
12/02/2014 953.94p 961.79p 949.22p 959.17p 4700686
11/02/2014 936.13p 949.75p 932.99p 949.75p 4852346
10/02/2014 936.66p 937.70p 924.62p 932.99p 4434416
07/02/2014 945.03p 946.08p 930.90p 934.04p 4035031
06/02/2014 960.74p 960.74p 938.23p 943.99p 4656076
05/02/2014 946.08p 948.18p 939.28p 941.89p 4624997
04/02/2014 945.56p 953.41p 942.79p 945.56p 2865504
03/02/2014 953.94p 987.97p 948.18p 949.75p 2893304
31/01/2014 962.84p 965.45p 946.61p 953.41p 4111627
30/01/2014 972.78p 976.45p 960.74p 962.31p 3858183
29/01/2014 979.59p 994.47p 964.41p 975.40p 3877170
28/01/2014 971.74p 981.16p 968.07p 976.45p 2664598
27/01/2014 980.11p 986.90p 968.07p 969.64p 3360864
24/01/2014 991.63p 1,004.20p 979.40p 980.64p 4584573
23/01/2014 1,012.05p 1,012.57p 1,001.58p 1,004.20p 2432219
22/01/2014 1,018.86p 1,023.05p 1,007.86p 1,012.57p 2867456
21/01/2014 1,012.05p 1,031.95p 1,012.05p 1,024.09p 2798814
20/01/2014 1,014.15p 1,019.38p 1,009.96p 1,015.72p 2012760
17/01/2014 1,018.33p 1,031.42p 1,006.82p 1,009.96p 3763850
16/01/2014 1,014.15p 1,020.95p 1,009.96p 1,016.24p 2025734
15/01/2014 1,009.43p 1,013.10p 1,004.20p 1,011.00p 1876057
14/01/2014 995.30p 1,007.34p 991.63p 1,004.20p 1882565
13/01/2014 1,000.53p 1,006.30p 995.30p 1,003.67p 1660354
10/01/2014 989.01p 1,004.72p 989.01p 997.91p 2426938
09/01/2014 996.34p 1,002.63p 984.30p 987.97p 3142050
08/01/2014 1,005.77p 1,008.39p 992.16p 993.73p 3345128
07/01/2014 1,009.96p 1,012.57p 990.89p 1,006.29p 3014159
06/01/2014 1,011.53p 1,022.00p 1,003.67p 1,007.86p 2684515
03/01/2014 1,008.39p 1,017.29p 1,001.35p 1,011.00p 1781567
02/01/2014 1,014.67p 1,016.76p 1,003.67p 1,007.34p 2070426
31/12/2013 1,000.53p 1,014.15p 999.49p 1,013.62p 587871
30/12/2013 1,005.24p 1,011.00p 999.49p 1,003.15p 1440725
27/12/2013 999.49p 1,005.24p 994.58p 1,004.72p 1309882
24/12/2013 994.77p 1,003.15p 991.86p 995.30p 306641
23/12/2013 980.11p 995.30p 979.59p 994.77p 1533514
20/12/2013 975.92p 983.25p 969.12p 981.68p 7838672
19/12/2013 961.27p 974.88p 953.94p 974.88p 3174421
18/12/2013 958.65p 965.45p 951.84p 953.94p 2106263
17/12/2013 959.69p 964.41p 954.98p 954.98p 2286612
16/12/2013 951.84p 964.41p 950.79p 960.74p 2964228
13/12/2013 950.27p 959.69p 947.65p 954.46p 2580176
12/12/2013 956.03p 960.22p 945.03p 947.65p 2882681
11/12/2013 960.74p 971.74p 957.60p 959.17p 2164484
10/12/2013 960.74p 965.45p 958.12p 960.74p 1987771
09/12/2013 963.88p 965.98p 953.94p 964.93p 2213960
06/12/2013 961.79p 966.50p 952.89p 960.22p 2627524
05/12/2013 952.89p 959.69p 950.95p 955.51p 1823584
04/12/2013 959.17p 964.93p 952.36p 954.46p 2522958
03/12/2013 970.69p 976.45p 957.60p 957.60p 2194418
02/12/2013 964.41p 971.71p 962.31p 969.64p 2511557
29/11/2013 962.84p 976.40p 962.84p 964.41p 3321449
28/11/2013 976.97p 982.73p 965.45p 965.45p 3032672
27/11/2013 980.11p 1,009.96p 969.64p 982.73p 4631233
26/11/2013 970.17p 980.11p 967.02p 970.17p 4054900
25/11/2013 958.12p 975.65p 952.89p 970.69p 3905484
22/11/2013 927.23p 956.03p 927.23p 952.89p 3257809
21/11/2013 936.66p 950.79p 934.56p 947.65p 3019296
20/11/2013 942.42p 947.65p 938.75p 940.32p 2850270
19/11/2013 932.99p 945.56p 932.99p 943.46p 2426917
18/11/2013 939.28p 942.94p 927.23p 937.70p 1967491
15/11/2013 931.95p 943.46p 926.71p 939.80p 2717428
14/11/2013 938.75p 942.94p 923.57p 928.80p 4367356
13/11/2013 947.13p 948.18p 924.09p 930.37p 3106790
12/11/2013 946.08p 948.18p 942.13p 947.65p 2244334
11/11/2013 951.84p 954.98p 945.03p 945.03p 2266308
08/11/2013 940.32p 950.79p 937.23p 949.75p 2132716
07/11/2013 947.65p 950.27p 939.28p 943.99p 1933363
06/11/2013 945.56p 950.79p 940.85p 944.51p 2398480
05/11/2013 947.13p 947.13p 928.80p 940.85p 2412560
04/11/2013 939.28p 948.70p 935.61p 942.42p 2727449
01/11/2013 940.32p 943.99p 934.56p 935.61p 2154575

*Close Price adjusted for both dividends and splits