Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/09/2010 561.79p 571.73p 558.12p 565.97p 6223974
31/08/2010 544.51p 559.69p 542.41p 558.64p 5855918
27/08/2010 547.13p 555.50p 547.13p 553.41p 4616660
26/08/2010 543.98p 552.88p 543.46p 549.74p 3463655
25/08/2010 539.27p 544.51p 534.56p 540.84p 6702056
24/08/2010 525.14p 539.80p 525.14p 537.70p 4966247
23/08/2010 529.85p 529.85p 524.61p 528.28p 4109530
20/08/2010 532.99p 535.61p 525.66p 528.28p 3251724
19/08/2010 541.37p 548.17p 532.99p 535.08p 4273908
18/08/2010 542.41p 545.03p 537.18p 538.22p 2258012
17/08/2010 531.94p 545.55p 530.89p 542.41p 3637351
16/08/2010 525.66p 530.89p 523.56p 529.32p 2876439
13/08/2010 532.99p 535.08p 521.26p 524.61p 5513020
12/08/2010 539.27p 541.89p 526.71p 530.89p 5125068
11/08/2010 547.65p 550.04p 539.80p 539.80p 2728214
10/08/2010 558.12p 559.69p 547.65p 549.74p 3744818
09/08/2010 558.64p 559.17p 553.93p 558.64p 2958255
06/08/2010 562.83p 568.07p 546.08p 551.31p 6718297
05/08/2010 576.97p 578.02p 558.64p 560.21p 4559680
04/08/2010 573.30p 575.92p 565.45p 574.87p 2096171
03/08/2010 574.35p 576.97p 566.50p 572.78p 3367942
02/08/2010 557.60p 576.44p 557.60p 574.35p 3676346
30/07/2010 558.12p 563.36p 551.31p 554.98p 3704919
29/07/2010 566.50p 568.59p 554.98p 560.21p 5817472
28/07/2010 593.72p 598.43p 565.97p 567.54p 11041507
27/07/2010 594.25p 594.77p 581.16p 584.30p 3290604
26/07/2010 596.34p 596.34p 586.92p 593.20p 2546080
23/07/2010 591.10p 597.80p 589.01p 592.68p 2572780
22/07/2010 577.49p 594.77p 575.92p 592.68p 2688958
21/07/2010 577.49p 583.25p 575.92p 580.11p 5023968
20/07/2010 584.82p 585.35p 571.73p 573.30p 4708940
19/07/2010 581.16p 589.53p 579.59p 583.25p 2906028
16/07/2010 582.73p 589.01p 576.97p 583.77p 4722110
15/07/2010 582.73p 585.35p 575.40p 579.59p 3007887
14/07/2010 582.73p 591.10p 579.06p 582.73p 3966444
13/07/2010 565.45p 578.54p 564.93p 578.54p 4572022
12/07/2010 562.83p 568.07p 558.64p 565.97p 2556618
09/07/2010 566.50p 568.07p 559.17p 562.31p 3257216
08/07/2010 556.03p 570.16p 556.03p 564.40p 4123575
07/07/2010 545.55p 551.33p 537.18p 551.31p 5033466
06/07/2010 539.27p 551.72p 539.27p 547.13p 4133288
05/07/2010 531.94p 538.22p 529.32p 535.61p 2456470
02/07/2010 527.23p 533.51p 523.56p 529.32p 5715551
01/07/2010 529.85p 537.18p 523.56p 525.66p 5069118
30/06/2010 537.70p 541.37p 534.56p 536.13p 6064920
29/06/2010 553.41p 557.07p 541.89p 541.89p 3981410
28/06/2010 561.26p 565.97p 558.64p 561.26p 2251699
25/06/2010 564.40p 568.59p 559.69p 561.79p 3262502
24/06/2010 580.63p 580.63p 559.17p 560.74p 4270994
23/06/2010 574.87p 578.02p 572.26p 575.92p 3005284
22/06/2010 575.40p 582.73p 571.73p 575.92p 4959396
21/06/2010 600.01p 601.58p 581.68p 583.25p 3269766
18/06/2010 592.68p 595.29p 585.35p 594.25p 5850610
17/06/2010 593.20p 596.86p 589.01p 591.63p 6378336
16/06/2010 595.82p 596.86p 589.53p 594.25p 2968159
15/06/2010 586.39p 594.25p 584.82p 592.15p 4043400
14/06/2010 595.82p 595.82p 585.35p 591.63p 4052518
11/06/2010 596.86p 596.86p 585.90p 589.53p 3691346
10/06/2010 584.30p 594.25p 583.77p 593.20p 7778506
09/06/2010 570.69p 585.87p 570.16p 585.87p 7130150
08/06/2010 575.92p 581.16p 564.93p 569.12p 5783466
07/06/2010 569.12p 578.02p 568.07p 575.40p 6063770
04/06/2010 586.39p 593.20p 571.73p 575.92p 5716195
03/06/2010 594.77p 598.96p 584.82p 587.96p 12075216
02/06/2010 559.17p 593.20p 556.81p 587.44p 12683683
01/06/2010 556.03p 564.40p 549.22p 562.31p 4225166
28/05/2010 566.50p 569.64p 560.21p 560.74p 4554805
27/05/2010 555.50p 562.31p 551.31p 562.31p 3922292
26/05/2010 547.65p 560.74p 542.41p 554.46p 7587618
25/05/2010 535.08p 545.55p 534.56p 542.41p 8204558
24/05/2010 554.98p 558.64p 543.46p 547.65p 5605362
21/05/2010 557.07p 564.40p 546.60p 552.88p 17241620
20/05/2010 567.54p 567.54p 558.12p 558.12p 20128718
19/05/2010 576.97p 587.44p 564.40p 564.40p 5583896
18/05/2010 576.44p 583.77p 575.40p 582.20p 3035244
17/05/2010 570.69p 581.68p 568.59p 572.78p 3694640
14/05/2010 587.44p 589.01p 574.87p 575.92p 5477060
13/05/2010 586.92p 592.68p 577.49p 585.35p 4875330
12/05/2010 554.46p 594.25p 552.71p 583.77p 14365218
11/05/2010 546.08p 556.03p 540.32p 554.46p 4872336
10/05/2010 526.18p 552.36p 526.18p 552.36p 9428967
07/05/2010 524.61p 529.85p 509.01p 515.82p 8593867
06/05/2010 532.99p 546.08p 530.89p 535.61p 6219546
05/05/2010 551.84p 555.50p 536.65p 538.75p 10554307
04/05/2010 565.45p 571.21p 550.79p 553.41p 7130881
30/04/2010 563.88p 564.40p 557.60p 559.17p 3661716
29/04/2010 546.60p 562.83p 546.60p 561.26p 3347622
28/04/2010 553.41p 557.07p 547.65p 549.74p 3931270
27/04/2010 565.45p 571.21p 556.55p 556.55p 3451813
26/04/2010 563.88p 570.16p 561.26p 568.07p 3135115
23/04/2010 553.41p 563.88p 551.31p 560.21p 4590988
22/04/2010 551.31p 560.74p 548.70p 550.27p 4578896
21/04/2010 556.03p 556.03p 548.17p 550.27p 3849124
20/04/2010 549.74p 555.50p 546.60p 554.46p 3992070
19/04/2010 549.22p 551.05p 547.13p 547.13p 4321597
16/04/2010 551.31p 557.07p 548.17p 548.70p 6880238
15/04/2010 552.36p 555.50p 549.74p 554.46p 3611831
14/04/2010 558.64p 559.69p 549.22p 551.84p 3397118
13/04/2010 560.21p 560.21p 554.46p 557.07p 3550415
12/04/2010 565.97p 565.97p 559.17p 560.74p 3749799
09/04/2010 551.84p 565.97p 550.79p 565.45p 3756652
08/04/2010 551.84p 553.93p 544.51p 548.70p 3402493
07/04/2010 557.60p 560.74p 552.88p 554.46p 3346228
06/04/2010 556.55p 561.30p 552.88p 559.17p 2958899
01/04/2010 553.41p 559.17p 549.17p 556.55p 4498456
31/03/2010 550.79p 560.21p 546.08p 550.79p 12589445
30/03/2010 556.03p 556.03p 550.79p 551.31p 4677485
29/03/2010 551.84p 554.98p 549.74p 551.84p 4101779
26/03/2010 552.36p 558.12p 548.17p 549.74p 5391429
25/03/2010 541.37p 557.07p 541.37p 554.46p 6219482
24/03/2010 543.98p 546.60p 537.18p 541.89p 4108228
23/03/2010 531.94p 546.08p 531.42p 542.41p 6631176
22/03/2010 525.66p 532.47p 523.56p 530.89p 3847606
19/03/2010 523.56p 527.75p 523.04p 526.18p 8865073
18/03/2010 525.66p 527.76p 523.56p 525.14p 3951583
17/03/2010 523.36p 528.28p 521.68p 527.23p 8241144
16/03/2010 525.66p 528.80p 516.27p 520.32p 7783268
15/03/2010 528.28p 531.42p 525.14p 525.66p 2617237
12/03/2010 532.47p 533.14p 528.28p 530.37p 3026254
11/03/2010 527.23p 531.94p 524.09p 531.42p 2594250
10/03/2010 528.28p 529.35p 525.66p 528.80p 2272894
09/03/2010 521.47p 528.80p 520.32p 526.71p 4070461
08/03/2010 526.71p 526.71p 521.47p 523.15p 3250622
05/03/2010 520.00p 527.23p 517.70p 525.66p 3044876
04/03/2010 515.92p 520.63p 512.99p 519.17p 4140971
03/03/2010 521.99p 522.31p 513.30p 518.02p 6957103
02/03/2010 520.95p 526.71p 520.00p 522.83p 6933935
01/03/2010 513.09p 524.61p 510.48p 523.56p 10036421
26/02/2010 505.55p 515.92p 503.15p 510.58p 10337906
25/02/2010 504.40p 509.74p 499.69p 501.16p 7202254
24/02/2010 500.95p 507.75p 500.95p 506.92p 6676354
23/02/2010 500.95p 505.21p 499.38p 500.95p 5553316
22/02/2010 503.46p 503.67p 496.34p 500.00p 5514618
19/02/2010 489.74p 502.94p 487.44p 502.62p 10322946
18/02/2010 489.95p 491.94p 484.72p 491.84p 9689308
17/02/2010 487.12p 491.84p 484.40p 489.53p 4705760
16/02/2010 478.22p 484.19p 475.61p 483.77p 8492527
15/02/2010 473.62p 478.12p 472.88p 475.50p 3613736
12/02/2010 474.14p 477.18p 469.32p 471.73p 5282718
11/02/2010 473.72p 479.79p 469.85p 471.73p 13482293
10/02/2010 466.18p 472.67p 462.10p 472.67p 9258834
09/02/2010 468.49p 481.68p 462.10p 464.51p 6762020
08/02/2010 472.36p 474.87p 464.61p 467.75p 6204470
05/02/2010 453.41p 476.34p 453.41p 471.21p 19430046
04/02/2010 457.60p 460.84p 446.60p 447.96p 8615787
03/02/2010 463.25p 464.30p 455.92p 457.49p 7951032
02/02/2010 453.62p 463.46p 446.58p 462.52p 11661036
01/02/2010 445.97p 455.43p 443.77p 452.26p 9535164
29/01/2010 448.28p 451.31p 440.53p 448.49p 12315295
28/01/2010 454.45p 455.19p 445.13p 445.13p 5905826
27/01/2010 453.41p 453.41p 446.50p 450.27p 7745556
26/01/2010 463.88p 469.01p 462.83p 464.93p 6017118
25/01/2010 465.66p 469.22p 463.98p 466.50p 5066490
22/01/2010 471.94p 475.71p 467.54p 468.07p 9642933
21/01/2010 481.99p 485.24p 472.67p 473.20p 6949190
20/01/2010 481.16p 482.73p 476.76p 480.11p 9240033
19/01/2010 486.71p 487.75p 478.64p 480.63p 7125648
18/01/2010 484.09p 489.01p 481.58p 487.44p 5036170
15/01/2010 485.87p 488.38p 481.16p 481.68p 8294216
14/01/2010 478.64p 485.34p 476.65p 483.46p 4417837
13/01/2010 478.33p 481.26p 474.98p 476.97p 3323592
12/01/2010 486.29p 486.50p 472.78p 478.64p 3850117
11/01/2010 484.82p 490.89p 484.82p 487.33p 3507776
08/01/2010 478.43p 483.56p 475.08p 481.89p 3173192
07/01/2010 483.67p 487.96p 476.76p 478.01p 5197190
06/01/2010 480.63p 486.18p 478.75p 485.66p 5454569
05/01/2010 479.17p 480.74p 471.00p 478.64p 3641586
04/01/2010 464.09p 480.95p 462.41p 479.90p 5203942
31/12/2009 473.51p 475.50p 466.18p 466.18p 1328107
30/12/2009 474.98p 477.39p 473.30p 473.51p 1300287
29/12/2009 474.25p 478.76p 474.04p 477.28p 1695725
24/12/2009 469.85p 475.40p 469.85p 475.40p 389266
23/12/2009 474.04p 476.65p 469.95p 473.30p 1845506
22/12/2009 473.41p 476.44p 472.57p 473.30p 3355781
21/12/2009 469.74p 475.92p 464.82p 472.78p 5319580
18/12/2009 467.02p 473.62p 466.29p 467.33p 9816684
17/12/2009 480.84p 481.68p 467.02p 467.02p 11349760
16/12/2009 485.76p 492.26p 484.61p 486.92p 5134454
15/12/2009 489.95p 492.05p 478.33p 486.60p 15882625
14/12/2009 486.81p 486.92p 479.79p 480.95p 5008242
11/12/2009 471.21p 484.93p 468.17p 482.73p 11469435
10/12/2009 469.11p 471.51p 461.78p 470.58p 5730366
09/12/2009 465.55p 473.83p 464.93p 469.11p 8302892
08/12/2009 460.74p 468.07p 460.74p 465.76p 5942748
07/12/2009 459.38p 464.40p 456.44p 462.20p 4508909
04/12/2009 460.63p 463.25p 456.13p 458.96p 7006377
03/12/2009 469.43p 469.64p 461.78p 462.83p 6262202
02/12/2009 464.40p 470.06p 457.60p 467.12p 7542176
01/12/2009 455.40p 464.19p 452.36p 460.74p 8295128
30/11/2009 454.56p 460.53p 450.48p 451.10p 9933172
27/11/2009 441.89p 458.22p 439.90p 453.83p 10195215
26/11/2009 447.33p 448.90p 439.90p 445.87p 12247322
25/11/2009 430.37p 453.09p 429.85p 446.71p 17096154
24/11/2009 425.45p 427.12p 419.38p 420.95p 6679874
23/11/2009 420.42p 429.53p 418.43p 427.44p 3666420
20/11/2009 421.68p 427.96p 418.12p 418.54p 6190945
19/11/2009 426.91p 427.86p 420.72p 421.57p 4880848
18/11/2009 428.69p 431.31p 425.66p 428.28p 2705205
17/11/2009 428.38p 434.77p 428.28p 429.85p 3632582
16/11/2009 424.09p 431.42p 424.09p 430.16p 5424756

*Close Price adjusted for both dividends and splits