Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
31/10/2013 939.80p 947.65p 936.13p 939.28p 3434908
30/10/2013 924.62p 944.51p 924.62p 941.89p 2843135
29/10/2013 948.18p 951.32p 936.13p 938.75p 3874594
28/10/2013 952.89p 952.89p 943.99p 946.08p 1843449
25/10/2013 946.61p 951.84p 943.46p 949.75p 2351446
24/10/2013 947.13p 952.36p 941.89p 948.70p 2476972
23/10/2013 941.37p 952.89p 939.28p 945.56p 2424568
22/10/2013 933.52p 948.18p 932.99p 940.85p 2566293
21/10/2013 931.42p 935.61p 926.19p 935.09p 1954801
18/10/2013 914.67p 929.33p 909.96p 928.28p 2912676
17/10/2013 902.63p 909.96p 898.96p 909.96p 1811893
16/10/2013 902.63p 909.96p 895.82p 905.77p 2571308
15/10/2013 907.86p 914.14p 901.58p 905.24p 2230687
14/10/2013 893.73p 902.63p 893.73p 902.63p 1658646
11/10/2013 893.20p 897.91p 889.01p 895.30p 2146488
10/10/2013 870.69p 890.06p 870.69p 889.54p 2967215
09/10/2013 867.02p 871.57p 861.79p 868.59p 2512024
08/10/2013 885.87p 886.92p 867.55p 870.16p 2540466
07/10/2013 881.68p 886.40p 879.07p 885.35p 1822486
04/10/2013 885.87p 888.49p 883.25p 886.40p 2243067
03/10/2013 883.25p 889.54p 878.54p 887.97p 1990408
02/10/2013 886.40p 888.49p 878.02p 884.30p 2274401
01/10/2013 891.11p 896.34p 887.97p 889.54p 2802676
30/09/2013 882.21p 892.15p 878.54p 890.06p 3552786
27/09/2013 892.68p 895.82p 880.11p 889.54p 2505935
26/09/2013 879.59p 890.06p 872.26p 889.54p 4207858
25/09/2013 874.35p 877.49p 865.45p 869.12p 4227694
24/09/2013 879.07p 881.16p 865.45p 876.97p 3574451
23/09/2013 898.96p 898.96p 874.35p 878.54p 3769521
20/09/2013 891.11p 898.96p 888.49p 895.82p 5186940
19/09/2013 892.15p 899.48p 886.92p 888.49p 2771200
18/09/2013 879.59p 891.63p 869.64p 886.92p 5001915
17/09/2013 893.73p 901.58p 891.63p 891.63p 2520916
16/09/2013 894.25p 904.20p 893.20p 899.48p 2628078
13/09/2013 880.11p 888.60p 880.11p 884.30p 2027967
12/09/2013 892.68p 898.44p 879.59p 882.21p 3168708
11/09/2013 892.15p 898.44p 889.01p 894.25p 2839180
10/09/2013 890.58p 895.30p 887.44p 891.63p 4043224
09/09/2013 896.34p 897.39p 884.30p 887.44p 2081560
06/09/2013 890.06p 903.67p 884.30p 893.20p 3739838
05/09/2013 897.39p 904.20p 886.92p 893.20p 2713606
04/09/2013 898.44p 907.86p 890.06p 894.77p 2969782
03/09/2013 907.86p 917.29p 896.87p 898.44p 3447567
02/09/2013 897.91p 915.19p 896.34p 908.91p 1596156
30/08/2013 914.14p 915.72p 895.82p 896.34p 3409819
29/08/2013 902.10p 916.76p 901.06p 913.10p 2699527
28/08/2013 906.29p 910.48p 897.91p 902.10p 2742918
27/08/2013 915.19p 916.76p 907.34p 910.48p 2990514
23/08/2013 912.05p 922.52p 908.91p 915.72p 2102897
22/08/2013 904.72p 913.62p 903.15p 912.57p 2334279
21/08/2013 910.48p 914.14p 903.67p 904.20p 2251761
20/08/2013 903.67p 911.53p 894.25p 911.00p 2910226
19/08/2013 897.39p 902.63p 895.82p 897.91p 1204039
16/08/2013 890.58p 897.91p 887.97p 897.39p 2383368
15/08/2013 909.96p 914.67p 889.01p 892.68p 2192315
14/08/2013 917.81p 925.14p 908.39p 913.10p 2184789
13/08/2013 919.90p 923.04p 909.96p 916.76p 1550210
12/08/2013 922.00p 925.66p 908.99p 916.24p 1691370
09/08/2013 924.62p 925.14p 915.72p 922.52p 1978397
08/08/2013 929.85p 930.37p 918.86p 924.09p 1939223
07/08/2013 943.46p 950.79p 928.28p 928.28p 2659423
06/08/2013 940.85p 948.18p 936.66p 946.08p 2737563
05/08/2013 945.56p 954.98p 936.13p 941.37p 1792066
02/08/2013 945.03p 950.79p 941.37p 943.46p 1519061
01/08/2013 945.03p 951.84p 939.28p 946.08p 2490620
31/07/2013 930.37p 948.18p 930.37p 940.32p 2911632
30/07/2013 929.33p 938.23p 928.28p 935.61p 1919912
29/07/2013 922.00p 939.80p 915.72p 925.66p 2060680
26/07/2013 918.86p 925.66p 914.67p 915.72p 2582850
25/07/2013 929.33p 931.42p 913.10p 920.43p 2590414
24/07/2013 929.85p 937.18p 917.29p 927.23p 1956972
23/07/2013 924.09p 926.71p 917.29p 917.29p 2375556
22/07/2013 939.28p 939.28p 922.00p 923.57p 1920959
19/07/2013 937.18p 939.80p 934.04p 938.75p 2851515
18/07/2013 926.19p 940.85p 922.00p 937.70p 2245323
17/07/2013 926.71p 933.52p 918.86p 925.66p 2261313
16/07/2013 940.32p 941.89p 920.43p 924.62p 3261164
15/07/2013 941.89p 943.99p 935.09p 939.28p 1816738
12/07/2013 935.61p 947.13p 935.09p 938.75p 1952626
11/07/2013 942.94p 948.18p 928.80p 936.13p 2560006
10/07/2013 930.37p 936.13p 924.62p 931.42p 2442722
09/07/2013 930.90p 937.70p 922.52p 929.85p 2122919
08/07/2013 918.33p 929.85p 913.62p 922.52p 2345653
05/07/2013 923.57p 934.56p 913.62p 913.62p 3341144
04/07/2013 903.15p 924.09p 901.58p 924.09p 2212109
03/07/2013 893.73p 901.06p 891.11p 897.39p 2276072
02/07/2013 907.34p 907.34p 892.15p 898.96p 2588586
01/07/2013 887.97p 906.29p 879.59p 903.67p 2419476
28/06/2013 891.63p 895.30p 878.54p 879.59p 3430052
27/06/2013 872.78p 896.87p 868.59p 892.68p 3259885
26/06/2013 864.93p 880.11p 860.74p 874.35p 3059259
25/06/2013 852.36p 867.55p 845.03p 865.98p 2955675
24/06/2013 857.60p 864.93p 847.13p 849.75p 2249498
21/06/2013 869.64p 879.59p 856.55p 858.12p 6550966
20/06/2013 870.69p 880.11p 862.31p 864.93p 3313655
19/06/2013 885.87p 886.92p 875.40p 878.54p 1893339
18/06/2013 882.73p 892.15p 881.68p 885.35p 2485809
17/06/2013 879.59p 885.87p 876.45p 878.02p 2412716
14/06/2013 895.30p 895.30p 877.49p 879.07p 2826696
13/06/2013 870.69p 880.64p 853.66p 880.11p 2842771
12/06/2013 879.07p 891.63p 876.45p 879.59p 2422761
11/06/2013 889.54p 895.82p 866.62p 877.49p 3548250
10/06/2013 890.06p 900.53p 888.10p 895.82p 1931933
07/06/2013 880.64p 893.73p 875.92p 890.06p 2628624
06/06/2013 894.25p 896.34p 877.49p 878.02p 2007168
05/06/2013 906.29p 906.81p 892.15p 895.82p 2511388
04/06/2013 898.44p 908.39p 893.73p 906.81p 1899208
03/06/2013 902.63p 907.34p 886.49p 893.73p 2151193
31/05/2013 913.10p 914.67p 892.15p 907.34p 4335854
30/05/2013 917.81p 921.47p 912.05p 915.72p 2180291
29/05/2013 942.42p 951.84p 914.67p 917.81p 2788958
28/05/2013 945.56p 948.70p 928.80p 943.99p 2975870
24/05/2013 937.18p 944.03p 923.04p 928.80p 2973849
23/05/2013 940.32p 946.61p 928.28p 935.09p 3092615
22/05/2013 948.70p 960.22p 944.51p 953.41p 2821752
21/05/2013 939.28p 949.22p 933.52p 949.22p 2994950
20/05/2013 934.04p 940.32p 927.76p 940.32p 1883496
17/05/2013 928.80p 934.04p 920.95p 934.04p 3274366
16/05/2013 919.90p 932.99p 919.90p 925.14p 2671756
15/05/2013 904.72p 939.28p 902.63p 919.38p 2989189
14/05/2013 897.39p 916.24p 896.87p 911.00p 3171944
13/05/2013 890.58p 900.53p 884.82p 900.53p 3282884
10/05/2013 878.54p 895.60p 876.45p 891.63p 3058239
09/05/2013 894.25p 898.44p 876.30p 879.59p 3239220
08/05/2013 885.87p 898.96p 881.68p 894.77p 3246459
07/05/2013 900.53p 902.63p 883.25p 886.92p 3245996
03/05/2013 894.77p 902.57p 888.49p 896.87p 2898002
02/05/2013 890.58p 895.82p 883.25p 894.25p 2759500
01/05/2013 890.06p 894.25p 886.40p 893.20p 1529535
30/04/2013 897.91p 900.89p 878.02p 886.92p 3885318
29/04/2013 883.78p 896.34p 881.16p 895.30p 2631927
26/04/2013 882.21p 889.01p 874.88p 881.16p 1655039
25/04/2013 880.11p 884.82p 872.78p 883.25p 2364398
24/04/2013 886.40p 887.97p 875.92p 879.59p 2569121
23/04/2013 858.12p 887.44p 858.12p 885.35p 3177916
22/04/2013 866.50p 869.12p 851.84p 854.98p 2887083
19/04/2013 862.31p 862.83p 852.36p 862.83p 3090198
18/04/2013 861.79p 862.83p 847.65p 861.79p 5601392
17/04/2013 869.12p 873.31p 861.26p 866.50p 2828478
16/04/2013 853.41p 864.41p 849.75p 862.83p 3739872
15/04/2013 850.79p 858.65p 848.39p 858.12p 2506968
12/04/2013 859.69p 863.36p 846.60p 853.41p 2674903
11/04/2013 853.93p 865.98p 847.13p 859.69p 3589310
10/04/2013 852.36p 858.12p 848.18p 855.51p 4612914
09/04/2013 867.02p 867.02p 851.32p 852.36p 1822315
08/04/2013 854.98p 868.59p 852.89p 862.83p 2505878
05/04/2013 874.35p 876.41p 851.84p 852.89p 2288484
04/04/2013 892.68p 895.30p 871.74p 875.40p 2564044
03/04/2013 894.77p 901.06p 886.40p 890.06p 2106342
02/04/2013 879.59p 903.67p 879.59p 892.68p 2256497
28/03/2013 871.21p 882.73p 867.02p 880.11p 3218376
27/03/2013 869.64p 871.74p 859.69p 868.07p 3045640
26/03/2013 845.03p 866.50p 845.03p 862.83p 6779304
25/03/2013 877.49p 884.82p 869.64p 874.35p 1978914
22/03/2013 869.12p 876.97p 865.98p 871.74p 2035736
21/03/2013 880.64p 883.25p 865.98p 873.31p 2600579
20/03/2013 884.82p 889.54p 877.66p 883.25p 2347890
19/03/2013 879.07p 884.71p 872.26p 879.59p 2305483
18/03/2013 861.79p 880.11p 858.65p 878.02p 2339474
15/03/2013 890.58p 893.20p 873.83p 874.35p 4814670
14/03/2013 876.45p 889.01p 874.88p 885.87p 2589979
13/03/2013 883.78p 884.82p 872.26p 876.45p 2408666
12/03/2013 878.54p 886.92p 875.92p 884.30p 2130872
11/03/2013 873.31p 876.45p 870.85p 876.45p 1699018
08/03/2013 876.45p 876.45p 860.26p 873.83p 1798269
07/03/2013 874.88p 876.97p 868.07p 872.78p 2590037
06/03/2013 869.12p 876.97p 867.02p 872.26p 2306011
05/03/2013 865.45p 871.30p 863.88p 869.64p 2049474
04/03/2013 858.12p 861.79p 853.41p 861.26p 2518096
01/03/2013 836.66p 861.26p 835.09p 859.17p 3546035
28/02/2013 836.66p 841.66p 834.56p 838.23p 4195548
27/02/2013 830.37p 836.66p 828.27p 835.61p 1631330
26/02/2013 830.90p 838.75p 823.57p 829.33p 2505395
25/02/2013 836.13p 843.99p 830.37p 838.75p 4323256
22/02/2013 842.42p 848.70p 835.09p 836.66p 3366778
21/02/2013 843.99p 852.36p 837.18p 841.89p 3159016
20/02/2013 829.85p 847.74p 825.14p 847.65p 2741260
19/02/2013 818.86p 837.18p 818.86p 835.61p 2724554

*Close Price adjusted for both dividends and splits