Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits