Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/06/2011 606.81p 609.95p 603.15p 609.95p 1682120
17/06/2011 603.15p 612.57p 601.05p 611.00p 3920646
16/06/2011 608.91p 613.09p 602.10p 606.29p 3893933
15/06/2011 620.95p 622.52p 613.62p 613.62p 3609214
14/06/2011 623.04p 623.57p 616.76p 620.42p 2339304
13/06/2011 615.19p 620.95p 613.62p 619.90p 2173090
10/06/2011 624.09p 627.75p 614.14p 615.71p 2765880
09/06/2011 609.95p 627.23p 609.95p 626.71p 3348141
08/06/2011 617.28p 618.85p 611.00p 611.52p 2798088
07/06/2011 615.71p 619.90p 613.62p 618.85p 2072902
06/06/2011 613.09p 621.47p 610.48p 617.28p 2380766
03/06/2011 622.00p 623.57p 614.14p 616.24p 4108536
02/06/2011 611.52p 628.28p 609.95p 621.47p 4090262
01/06/2011 622.00p 622.00p 615.71p 618.85p 5272452
31/05/2011 617.28p 622.52p 615.19p 618.85p 3995686
27/05/2011 607.34p 619.38p 606.29p 613.62p 3031588
26/05/2011 605.24p 610.48p 603.15p 603.15p 2538966
25/05/2011 597.91p 607.86p 595.29p 604.72p 3303773
24/05/2011 603.67p 605.07p 597.91p 601.05p 2893010
23/05/2011 605.24p 607.86p 601.05p 602.10p 6526880
20/05/2011 615.71p 617.81p 606.81p 611.00p 4596742
19/05/2011 605.24p 616.24p 602.10p 613.09p 4520588
18/05/2011 624.09p 624.09p 594.25p 602.10p 7111213
17/05/2011 612.05p 615.71p 605.76p 606.29p 3356430
16/05/2011 616.24p 621.47p 609.02p 614.67p 3894834
13/05/2011 619.90p 623.04p 615.19p 619.38p 4168158
12/05/2011 612.05p 620.42p 607.34p 619.38p 4373170
11/05/2011 622.52p 623.57p 614.14p 615.19p 4372283
10/05/2011 613.09p 619.38p 611.52p 619.38p 4359042
09/05/2011 609.95p 612.57p 603.15p 611.52p 4073938
06/05/2011 603.67p 615.71p 597.91p 614.14p 4042128
05/05/2011 608.38p 611.00p 601.05p 602.62p 4309529
04/05/2011 617.28p 617.81p 605.76p 606.29p 5177763
03/05/2011 612.57p 620.95p 609.95p 616.76p 4152606
28/04/2011 609.43p 612.57p 607.86p 612.05p 3652657
27/04/2011 605.24p 611.00p 602.62p 609.43p 3562692
26/04/2011 600.53p 605.76p 597.91p 602.62p 3112966
21/04/2011 609.43p 609.95p 598.43p 600.53p 1982364
20/04/2011 592.68p 608.91p 592.68p 606.29p 3475096
19/04/2011 590.06p 592.15p 586.39p 589.53p 2296624
18/04/2011 592.15p 594.25p 585.35p 586.92p 4019026
15/04/2011 589.53p 598.43p 589.01p 592.15p 3572042
14/04/2011 586.92p 592.68p 585.87p 590.58p 2324255
13/04/2011 581.16p 592.68p 579.06p 589.53p 5030798
12/04/2011 573.83p 583.77p 572.26p 580.63p 4521434
11/04/2011 576.44p 578.54p 572.60p 575.40p 2929317
08/04/2011 582.73p 584.82p 576.44p 580.63p 4926892
07/04/2011 583.25p 584.30p 580.63p 581.16p 4469664
06/04/2011 581.68p 586.39p 580.11p 582.20p 2714755
05/04/2011 590.06p 591.63p 578.47p 581.16p 4386691
04/04/2011 589.01p 591.63p 582.20p 590.06p 3804073
01/04/2011 588.49p 593.72p 583.85p 590.58p 3979049
31/03/2011 588.49p 596.86p 575.92p 586.92p 10470018
30/03/2011 589.01p 589.01p 582.20p 585.35p 3816936
29/03/2011 581.16p 589.53p 578.54p 586.92p 2820682
28/03/2011 577.49p 585.35p 577.49p 579.06p 2454411
25/03/2011 576.44p 581.16p 572.78p 576.44p 3822310
24/03/2011 568.59p 575.40p 567.02p 573.83p 3389884
23/03/2011 565.45p 570.69p 562.83p 569.64p 3759829
22/03/2011 567.02p 569.64p 565.45p 567.02p 2519675
21/03/2011 561.79p 569.12p 560.21p 568.07p 3598074
18/03/2011 564.93p 568.59p 556.03p 558.64p 9003234
17/03/2011 560.21p 568.59p 553.41p 564.93p 6983524
16/03/2011 558.64p 569.12p 554.46p 557.07p 6245008
15/03/2011 546.60p 558.12p 544.51p 557.60p 7502596
14/03/2011 560.21p 564.40p 554.46p 554.46p 3867390
11/03/2011 558.64p 571.21p 553.41p 562.83p 4921948
10/03/2011 568.07p 573.30p 562.83p 562.83p 3113897
09/03/2011 565.45p 573.30p 563.36p 571.21p 4139238
08/03/2011 565.45p 568.07p 558.12p 565.97p 4373236
07/03/2011 564.40p 572.26p 561.79p 566.50p 3767340
04/03/2011 574.87p 576.97p 564.40p 565.45p 4954592
03/03/2011 569.12p 578.02p 568.59p 574.87p 5618445
02/03/2011 572.26p 572.26p 563.88p 565.97p 6400338
01/03/2011 581.16p 583.37p 574.35p 575.92p 3963640
28/02/2011 578.02p 581.08p 575.92p 579.59p 5546288
25/02/2011 572.78p 582.73p 572.78p 579.59p 3720500
24/02/2011 573.83p 579.06p 568.59p 571.73p 4420605
23/02/2011 585.35p 587.96p 575.92p 577.49p 5258928
22/02/2011 590.06p 592.69p 583.25p 588.49p 3742164
21/02/2011 596.34p 598.82p 591.10p 593.20p 2376000
18/02/2011 594.25p 601.05p 592.69p 595.29p 6244060
17/02/2011 586.39p 596.86p 586.39p 595.29p 4585915
16/02/2011 580.11p 590.58p 574.87p 586.39p 3493866
15/02/2011 574.87p 581.16p 572.65p 576.97p 3506828
14/02/2011 578.02p 581.16p 573.83p 576.77p 3717133
11/02/2011 574.35p 579.59p 572.26p 579.59p 4406366
10/02/2011 582.73p 591.63p 575.40p 576.44p 5346754
09/02/2011 581.68p 584.30p 573.83p 582.73p 5819869
08/02/2011 581.16p 584.30p 574.35p 582.73p 3696901
07/02/2011 582.73p 585.87p 578.02p 582.20p 3493093
04/02/2011 589.01p 594.77p 576.97p 582.73p 4469226
03/02/2011 588.49p 591.63p 581.16p 589.53p 5113150
02/02/2011 578.54p 589.01p 575.92p 581.68p 5689366
01/02/2011 583.25p 586.39p 572.78p 577.49p 6718244
31/01/2011 578.54p 583.77p 575.92p 581.68p 3924709
28/01/2011 582.73p 587.96p 580.11p 583.25p 4889222
27/01/2011 587.44p 590.06p 583.77p 584.82p 4264080
26/01/2011 585.87p 591.10p 583.77p 587.44p 8043898
25/01/2011 595.29p 605.76p 592.15p 595.29p 8394856
24/01/2011 592.68p 598.96p 589.53p 594.25p 4974992
21/01/2011 584.30p 592.15p 583.77p 590.58p 7422472
20/01/2011 588.49p 595.82p 584.30p 584.30p 6665550
19/01/2011 605.24p 607.34p 588.49p 588.49p 5062768
18/01/2011 593.20p 605.24p 592.38p 603.15p 3906639
17/01/2011 592.15p 597.39p 586.39p 593.72p 3914847
14/01/2011 584.82p 591.10p 582.73p 589.53p 6370546
13/01/2011 591.10p 593.20p 578.02p 586.92p 6508036
12/01/2011 602.62p 603.15p 592.68p 594.25p 5669224
11/01/2011 593.72p 607.34p 593.72p 603.15p 8639575
10/01/2011 593.20p 596.34p 592.15p 593.72p 3040386
07/01/2011 595.82p 599.48p 586.39p 592.68p 13307137
06/01/2011 596.86p 604.19p 594.77p 600.53p 6645921
05/01/2011 593.72p 603.15p 584.82p 600.01p 9332482
04/01/2011 597.91p 612.05p 593.20p 594.77p 27801970
31/12/2010 614.67p 618.33p 608.38p 608.38p 871496
30/12/2010 616.24p 620.42p 613.09p 615.71p 698190
29/12/2010 623.57p 630.90p 616.76p 618.85p 1729812
24/12/2010 622.52p 623.04p 618.33p 622.00p 172901
23/12/2010 617.28p 622.52p 614.67p 622.00p 2105844
22/12/2010 608.38p 617.28p 605.24p 615.71p 2119096
21/12/2010 610.48p 614.14p 607.86p 611.52p 1711021
20/12/2010 607.86p 612.05p 605.76p 609.95p 1683727
17/12/2010 605.76p 609.95p 602.62p 606.29p 3711138
16/12/2010 609.43p 611.00p 601.58p 606.81p 3495535
15/12/2010 595.29p 605.76p 593.20p 603.67p 5080249
14/12/2010 598.43p 602.02p 594.77p 596.34p 4957479
13/12/2010 605.24p 609.43p 598.43p 600.53p 3524384
10/12/2010 614.14p 615.71p 604.72p 604.72p 4103376
09/12/2010 616.76p 624.09p 607.86p 611.52p 6797128
08/12/2010 615.71p 617.28p 609.95p 613.62p 5866926
07/12/2010 615.19p 617.03p 609.95p 616.24p 4087287
06/12/2010 597.91p 617.81p 591.63p 613.09p 7695250
03/12/2010 614.14p 614.14p 600.01p 600.53p 6147488
02/12/2010 594.25p 615.97p 590.06p 612.57p 10633672
01/12/2010 584.82p 600.53p 576.97p 595.29p 8053161
30/11/2010 575.92p 586.39p 568.59p 581.68p 6885182
29/11/2010 580.63p 581.16p 566.50p 575.40p 4570077
26/11/2010 571.73p 583.89p 570.69p 581.16p 4547146
25/11/2010 591.63p 597.10p 570.69p 573.83p 6605011
24/11/2010 563.36p 597.39p 557.07p 592.68p 13023608
23/11/2010 561.79p 564.40p 552.36p 552.36p 2783258
22/11/2010 559.17p 567.02p 557.60p 564.40p 5204947
19/11/2010 559.69p 562.83p 551.31p 553.93p 5104289
18/11/2010 555.50p 562.31p 552.36p 560.74p 5943894
17/11/2010 554.98p 559.69p 551.84p 554.46p 7044000
16/11/2010 564.93p 564.93p 554.98p 554.98p 6228316
15/11/2010 564.93p 569.64p 560.74p 565.97p 5465190
12/11/2010 564.40p 571.21p 561.26p 567.54p 2777932
11/11/2010 567.54p 571.21p 562.31p 567.54p 3272230
10/11/2010 567.54p 568.75p 560.74p 565.97p 3717685
09/11/2010 560.74p 572.26p 559.69p 568.07p 4079578
08/11/2010 547.65p 565.97p 547.28p 562.31p 4116483
05/11/2010 547.13p 554.46p 543.98p 548.17p 3753153
04/11/2010 546.60p 551.84p 543.46p 547.65p 2648764
03/11/2010 558.12p 558.12p 541.89p 543.46p 4275218
02/11/2010 542.41p 554.98p 541.89p 553.41p 5364101
01/11/2010 537.70p 548.70p 534.04p 544.51p 4545337
29/10/2010 536.65p 542.41p 535.61p 535.61p 5688249
28/10/2010 545.55p 546.60p 534.04p 537.70p 5397922
27/10/2010 541.89p 546.08p 541.37p 544.51p 4451230
26/10/2010 545.55p 549.74p 542.41p 545.03p 4623568
25/10/2010 552.36p 553.93p 546.08p 547.65p 7541314
22/10/2010 549.74p 554.46p 549.74p 550.79p 6866024
21/10/2010 545.55p 556.55p 545.03p 552.36p 9092584
20/10/2010 540.84p 548.17p 540.84p 546.60p 2767304
19/10/2010 550.79p 553.41p 542.41p 542.94p 3681498
18/10/2010 542.41p 556.25p 542.41p 552.36p 3876767
15/10/2010 547.65p 548.17p 541.37p 545.03p 6026450
14/10/2010 556.03p 557.60p 541.81p 546.60p 6976114
13/10/2010 552.36p 559.69p 550.27p 556.03p 6207067
12/10/2010 541.37p 550.79p 536.13p 549.74p 7581752
11/10/2010 547.13p 548.17p 540.84p 542.41p 10125020
08/10/2010 547.65p 553.29p 544.43p 545.03p 6756211
07/10/2010 547.13p 552.88p 540.84p 550.27p 4861167
06/10/2010 545.55p 549.52p 541.89p 545.55p 7139760
05/10/2010 540.32p 545.55p 536.13p 543.46p 6785930
04/10/2010 543.98p 547.65p 537.70p 538.75p 4402777
01/10/2010 557.07p 560.21p 543.98p 545.55p 12182838
30/09/2010 567.54p 570.69p 551.84p 555.50p 14796823
29/09/2010 567.02p 580.63p 567.02p 577.49p 4473004
28/09/2010 563.36p 574.35p 559.69p 566.50p 7286495
27/09/2010 570.16p 571.73p 561.79p 563.88p 3570726
24/09/2010 561.26p 571.73p 561.26p 569.12p 5503770
23/09/2010 564.93p 566.50p 556.03p 565.97p 3535007
22/09/2010 569.64p 569.64p 556.03p 560.21p 3667431
21/09/2010 569.64p 571.73p 566.50p 567.54p 3256085
20/09/2010 561.26p 570.16p 558.64p 569.64p 3751127
17/09/2010 567.02p 571.73p 559.17p 559.17p 6194858
16/09/2010 571.21p 571.21p 558.64p 563.88p 4921303
15/09/2010 576.97p 578.02p 566.01p 570.69p 3162638
14/09/2010 575.92p 578.54p 569.12p 575.92p 2102738
13/09/2010 576.97p 579.58p 571.73p 577.49p 2357745
10/09/2010 571.73p 576.52p 569.64p 575.40p 3277697
09/09/2010 568.07p 576.44p 566.50p 574.87p 2376843
08/09/2010 565.45p 573.30p 561.79p 568.07p 2610978
07/09/2010 564.40p 567.54p 556.55p 565.97p 3314654
06/09/2010 568.07p 568.07p 561.79p 564.40p 1855024
03/09/2010 561.26p 570.16p 557.60p 565.45p 3249102
02/09/2010 563.36p 567.54p 558.12p 559.17p 10057336

*Close Price adjusted for both dividends and splits