Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/03/2012 686.92p 690.06p 682.73p 686.39p 4674134
29/03/2012 683.25p 687.24p 674.35p 684.30p 6759554
28/03/2012 684.82p 692.15p 680.63p 683.78p 6376524
27/03/2012 680.63p 692.68p 673.30p 681.68p 11320274
26/03/2012 696.86p 704.21p 696.34p 699.48p 4103171
23/03/2012 695.29p 701.58p 691.63p 697.39p 4169151
22/03/2012 691.11p 697.39p 686.39p 694.25p 3080044
21/03/2012 687.96p 692.68p 687.44p 690.58p 3147713
20/03/2012 693.20p 694.77p 683.78p 687.44p 2637408
19/03/2012 700.53p 700.53p 693.72p 696.34p 1990824
16/03/2012 694.25p 699.69p 692.68p 699.48p 4403880
15/03/2012 692.68p 698.44p 689.01p 691.63p 4514306
14/03/2012 700.53p 700.53p 689.53p 692.15p 4591385
13/03/2012 691.11p 699.48p 691.11p 697.39p 3245176
12/03/2012 688.49p 691.30p 683.25p 690.58p 2168457
09/03/2012 679.59p 689.53p 679.25p 687.96p 2666448
08/03/2012 681.68p 682.21p 676.97p 680.63p 2647353
07/03/2012 660.74p 681.76p 660.74p 678.02p 5169704
06/03/2012 668.07p 671.16p 662.31p 662.31p 3653953
05/03/2012 663.88p 676.97p 663.08p 670.16p 3160949
02/03/2012 667.02p 668.59p 660.74p 665.97p 2891664
01/03/2012 658.64p 669.64p 656.03p 667.02p 3213783
29/02/2012 661.26p 664.08p 657.07p 659.69p 4405177
28/02/2012 666.50p 667.02p 658.12p 662.83p 3278702
27/02/2012 661.79p 667.02p 656.41p 666.50p 3740594
24/02/2012 668.59p 669.90p 663.88p 665.97p 2987705
23/02/2012 662.31p 665.97p 657.60p 665.45p 3567094
22/02/2012 661.79p 663.88p 657.07p 661.79p 3132243
21/02/2012 666.50p 670.16p 659.69p 659.69p 3341188
20/02/2012 673.83p 675.92p 664.93p 667.55p 2970214
17/02/2012 668.07p 674.35p 665.97p 671.21p 2687102
16/02/2012 667.02p 669.64p 659.69p 667.55p 3771426
15/02/2012 667.02p 669.64p 663.88p 669.12p 2994758
14/02/2012 662.31p 665.97p 657.07p 664.40p 3701651
13/02/2012 665.97p 669.64p 662.83p 664.93p 3486722
10/02/2012 658.64p 665.45p 658.12p 661.79p 4303420
09/02/2012 654.46p 661.79p 653.41p 660.22p 3179166
08/02/2012 660.22p 661.79p 651.31p 654.46p 3891889
07/02/2012 659.69p 663.36p 656.03p 660.22p 5240399
06/02/2012 653.41p 661.67p 649.22p 658.64p 4890988
03/02/2012 634.56p 656.03p 633.51p 653.93p 5943033
02/02/2012 634.56p 642.94p 630.37p 634.04p 6020030
01/02/2012 619.90p 634.04p 617.81p 629.33p 6382340
31/01/2012 618.85p 623.04p 614.67p 616.76p 4742181
30/01/2012 618.33p 622.75p 616.24p 617.28p 2939579
27/01/2012 624.61p 625.22p 616.76p 619.90p 4157050
26/01/2012 627.75p 629.85p 624.61p 626.71p 3866142
25/01/2012 624.61p 632.47p 622.00p 627.23p 5584808
24/01/2012 643.46p 646.08p 632.99p 636.13p 3320060
23/01/2012 643.98p 648.70p 641.89p 644.51p 3800962
20/01/2012 644.51p 646.08p 634.56p 642.41p 5075990
19/01/2012 651.31p 653.41p 641.37p 641.89p 4655472
18/01/2012 636.65p 649.74p 634.04p 648.70p 5737259
17/01/2012 641.89p 642.41p 627.23p 636.13p 5098970
16/01/2012 637.70p 643.46p 634.56p 638.75p 2137032
13/01/2012 638.75p 645.03p 635.61p 638.75p 3124407
12/01/2012 640.32p 645.03p 628.80p 634.56p 3157391
11/01/2012 643.98p 646.08p 636.65p 639.80p 3485110
10/01/2012 637.18p 643.46p 635.08p 641.37p 2492243
09/01/2012 633.51p 636.35p 625.14p 633.51p 3921833
06/01/2012 630.90p 636.13p 626.18p 633.51p 2653785
05/01/2012 642.94p 645.56p 627.23p 628.80p 3916898
04/01/2012 643.98p 648.70p 638.75p 641.89p 4434760
03/01/2012 649.74p 652.89p 635.08p 645.03p 3978807
30/12/2011 638.75p 639.80p 629.85p 639.80p 852433
29/12/2011 634.04p 635.08p 628.28p 635.08p 2298037
28/12/2011 624.61p 636.06p 620.95p 630.90p 2444380
23/12/2011 619.90p 626.38p 619.38p 620.42p 1052112
22/12/2011 617.81p 628.28p 613.09p 615.71p 2480260
21/12/2011 629.85p 632.47p 617.81p 619.38p 2628900
20/12/2011 611.00p 627.23p 608.38p 623.57p 2809284
19/12/2011 607.86p 617.28p 605.76p 614.14p 1818732
16/12/2011 611.52p 617.28p 609.43p 611.00p 3797917
15/12/2011 607.34p 614.67p 605.24p 611.52p 3436550
14/12/2011 611.00p 616.76p 604.72p 604.72p 4316150
13/12/2011 611.52p 621.47p 607.86p 614.14p 4080760
12/12/2011 613.62p 619.90p 611.52p 611.52p 3204954
09/12/2011 606.81p 617.81p 604.19p 615.19p 2339743
08/12/2011 619.90p 625.14p 610.48p 610.48p 2604306
07/12/2011 620.42p 620.42p 612.57p 616.76p 4221098
06/12/2011 610.48p 620.95p 609.95p 615.19p 3528683
05/12/2011 622.00p 622.00p 610.48p 613.62p 3166877
02/12/2011 625.14p 627.52p 615.19p 617.28p 2852830
01/12/2011 616.76p 626.18p 615.19p 618.33p 7066686
30/11/2011 595.29p 618.33p 594.98p 616.76p 8866986
29/11/2011 588.49p 601.58p 586.04p 597.91p 5034079
28/11/2011 580.11p 589.60p 579.06p 586.39p 4112616
25/11/2011 571.21p 581.80p 570.41p 576.97p 4752230
24/11/2011 583.77p 585.35p 570.69p 571.21p 3845030
23/11/2011 565.45p 587.56p 565.45p 569.64p 5872292
22/11/2011 584.82p 597.39p 582.20p 586.39p 4437849
21/11/2011 589.01p 590.58p 578.02p 584.30p 2859944
18/11/2011 591.63p 591.63p 586.39p 588.49p 3531978
17/11/2011 592.15p 595.82p 583.25p 594.77p 3853286
16/11/2011 587.96p 598.43p 584.82p 592.15p 4222332
15/11/2011 583.77p 593.72p 580.11p 587.96p 2982080
14/11/2011 596.86p 596.86p 580.63p 586.92p 2654100
11/11/2011 581.16p 595.82p 580.11p 594.77p 3273780
10/11/2011 573.30p 586.39p 570.69p 580.63p 3134597
09/11/2011 598.43p 600.53p 579.06p 581.16p 3716704
08/11/2011 595.82p 598.96p 590.06p 594.25p 2486992
07/11/2011 589.53p 598.43p 585.87p 596.34p 2319044
04/11/2011 596.34p 598.43p 587.44p 592.15p 2205318
03/11/2011 578.02p 596.86p 576.97p 593.72p 2772158
02/11/2011 586.39p 586.39p 574.35p 584.30p 3634270
01/11/2011 584.82p 587.96p 576.44p 582.20p 3078035
31/10/2011 603.15p 603.15p 592.68p 592.68p 2809764
28/10/2011 609.43p 609.95p 603.67p 604.19p 2009370
27/10/2011 607.34p 615.19p 602.10p 608.38p 3442958
26/10/2011 591.10p 600.53p 590.58p 596.86p 3432658
25/10/2011 590.58p 595.82p 583.77p 589.01p 2407195
24/10/2011 589.53p 595.29p 586.39p 592.15p 2526807
21/10/2011 591.63p 592.68p 585.87p 587.96p 3651860
20/10/2011 578.54p 590.58p 573.30p 589.01p 4158895
19/10/2011 584.30p 587.44p 578.54p 581.68p 2162874
18/10/2011 576.44p 583.77p 573.30p 579.59p 2660496
17/10/2011 583.77p 586.92p 573.25p 580.11p 4202612
14/10/2011 571.73p 581.68p 571.21p 579.06p 3066604
13/10/2011 572.26p 575.40p 564.93p 569.12p 2186070
12/10/2011 561.26p 574.87p 560.21p 574.35p 3797694
11/10/2011 550.27p 567.02p 550.27p 561.26p 3897130
10/10/2011 563.36p 563.88p 551.84p 553.41p 2858382
07/10/2011 557.07p 562.31p 549.74p 560.21p 3243730
06/10/2011 543.98p 558.12p 542.41p 555.50p 4532914
05/10/2011 546.60p 550.27p 536.65p 541.37p 3473520
04/10/2011 538.75p 539.71p 531.94p 536.65p 4745487
03/10/2011 537.70p 545.03p 531.42p 541.89p 2856676
30/09/2011 543.46p 545.55p 533.51p 545.55p 6579471
29/09/2011 558.12p 558.12p 540.32p 545.03p 6910250
28/09/2011 567.54p 573.83p 552.49p 554.46p 4596919
27/09/2011 563.36p 572.45p 558.64p 568.07p 2519588
26/09/2011 542.94p 559.69p 538.75p 551.31p 2097942
23/09/2011 553.93p 556.55p 536.65p 549.22p 3131828
22/09/2011 556.03p 558.12p 543.46p 550.27p 4732425
21/09/2011 585.35p 588.06p 564.40p 567.02p 4714044
20/09/2011 572.78p 587.44p 569.12p 586.39p 5159932
19/09/2011 576.44p 582.20p 573.30p 579.06p 1936364
16/09/2011 581.68p 590.58p 575.92p 585.35p 5203744
15/09/2011 574.87p 581.68p 574.35p 578.54p 3410261
14/09/2011 564.40p 576.44p 564.40p 573.30p 3640461
13/09/2011 567.02p 569.12p 556.03p 566.50p 2944474
12/09/2011 567.02p 568.59p 556.03p 562.83p 1194940
09/09/2011 580.11p 584.30p 569.12p 570.69p 2304594
08/09/2011 574.35p 584.30p 570.69p 580.63p 2697490
07/09/2011 571.21p 578.54p 569.12p 575.92p 2694290
06/09/2011 558.12p 568.59p 554.46p 560.21p 3328024
05/09/2011 571.73p 574.87p 559.69p 560.21p 2644382
02/09/2011 574.35p 584.30p 573.30p 578.54p 4223846
01/09/2011 576.97p 579.59p 570.69p 578.02p 2956428
31/08/2011 571.73p 579.59p 569.64p 576.97p 4843358
30/08/2011 565.97p 575.92p 562.31p 569.12p 2646818
26/08/2011 554.98p 560.69p 545.03p 559.69p 2491332
25/08/2011 570.16p 571.21p 552.88p 557.60p 2769457
24/08/2011 563.36p 570.16p 557.60p 565.45p 2687684
23/08/2011 567.02p 572.26p 556.03p 558.64p 3624266
22/08/2011 537.70p 564.93p 537.70p 562.83p 3800803
19/08/2011 538.22p 556.55p 521.68p 541.37p 6820205
18/08/2011 553.93p 559.17p 534.56p 539.27p 4121188
17/08/2011 560.21p 564.93p 554.46p 560.74p 2465112
16/08/2011 565.45p 565.45p 556.03p 561.79p 3966923
15/08/2011 571.21p 573.30p 564.40p 568.07p 2923570
12/08/2011 563.36p 568.59p 552.36p 568.07p 5759992
11/08/2011 574.87p 574.87p 539.27p 562.31p 4869156
10/08/2011 580.11p 582.73p 553.93p 557.07p 4738198
09/08/2011 546.08p 573.30p 523.56p 570.69p 6410956
08/08/2011 561.79p 575.39p 546.60p 546.60p 3995227
05/08/2011 557.60p 580.11p 550.79p 565.97p 4914173
04/08/2011 584.30p 587.96p 570.16p 570.16p 4040000
03/08/2011 583.25p 590.44p 575.92p 577.49p 3313803
02/08/2011 593.72p 597.39p 585.35p 586.92p 2957224
01/08/2011 605.76p 615.79p 596.86p 596.86p 4050198
29/07/2011 600.53p 611.52p 597.39p 601.58p 4906192
28/07/2011 605.24p 608.91p 587.96p 604.72p 8481713
27/07/2011 607.34p 615.73p 604.72p 609.43p 4344396
26/07/2011 611.52p 614.67p 609.43p 611.00p 2328125
25/07/2011 613.09p 619.31p 606.45p 612.05p 2031661
22/07/2011 613.62p 616.76p 612.05p 616.24p 1772352
21/07/2011 612.57p 615.19p 604.72p 611.00p 2440460
20/07/2011 612.57p 614.67p 606.81p 612.05p 2580997
19/07/2011 604.72p 611.52p 604.19p 610.48p 2099700
18/07/2011 613.09p 613.62p 603.15p 604.19p 3016170
15/07/2011 613.09p 620.95p 613.09p 616.24p 3099360
14/07/2011 619.38p 623.04p 607.34p 615.19p 4149493
13/07/2011 627.75p 628.28p 621.47p 624.09p 2864562
12/07/2011 627.23p 631.42p 615.71p 627.23p 3355415
11/07/2011 635.61p 640.84p 630.94p 633.51p 2797412
08/07/2011 642.94p 645.56p 632.99p 636.13p 2664132
07/07/2011 636.13p 642.94p 633.51p 640.84p 2634709
06/07/2011 635.61p 635.61p 631.42p 634.56p 3406752
05/07/2011 635.61p 638.75p 632.47p 635.61p 3955636
04/07/2011 632.47p 637.18p 632.47p 635.08p 2107839
01/07/2011 628.28p 637.18p 627.75p 633.51p 3168107
30/06/2011 619.90p 631.94p 610.48p 629.33p 6217222
29/06/2011 625.14p 626.18p 617.28p 619.90p 4624810
28/06/2011 627.23p 634.56p 625.66p 629.85p 3650306
27/06/2011 618.33p 629.33p 618.33p 625.14p 2109214
24/06/2011 623.57p 626.71p 616.76p 621.47p 3300295
23/06/2011 620.42p 627.75p 616.24p 617.28p 3618228
22/06/2011 618.33p 624.61p 614.67p 623.57p 3090749
21/06/2011 614.14p 619.38p 609.43p 618.85p 3676509

*Close Price adjusted for both dividends and splits