Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/02/2013 819.90p 822.87p 813.62p 819.90p 1439930
15/02/2013 816.76p 826.09p 814.67p 820.95p 4948152
14/02/2013 816.24p 818.86p 809.43p 816.76p 1756487
13/02/2013 812.05p 820.43p 805.24p 817.28p 2329531
12/02/2013 812.57p 815.71p 802.62p 811.53p 2921818
11/02/2013 815.19p 817.28p 810.48p 813.62p 1733716
08/02/2013 818.86p 822.54p 810.48p 815.19p 2448860
07/02/2013 807.34p 829.33p 806.29p 816.24p 5099118
06/02/2013 807.86p 816.24p 799.48p 801.58p 3912420
05/02/2013 808.91p 814.14p 795.46p 805.24p 2696269
04/02/2013 813.62p 818.86p 807.34p 808.91p 2553611
01/02/2013 802.62p 813.62p 800.01p 813.10p 2989988
31/01/2013 799.48p 801.58p 793.20p 800.01p 3592511
30/01/2013 801.05p 802.93p 795.30p 799.48p 2317349
29/01/2013 793.72p 800.53p 792.13p 798.96p 2423496
28/01/2013 795.82p 797.91p 789.40p 793.72p 1801685
25/01/2013 782.73p 794.77p 779.09p 794.77p 2389147
24/01/2013 779.59p 786.92p 776.45p 785.35p 1980944
23/01/2013 779.59p 782.73p 775.92p 781.16p 3311213
22/01/2013 793.20p 797.68p 789.54p 795.30p 2125603
21/01/2013 791.11p 796.24p 785.35p 794.25p 1861909
18/01/2013 787.44p 795.82p 784.82p 791.11p 3674377
17/01/2013 785.35p 794.77p 782.21p 785.87p 2479676
16/01/2013 785.35p 788.49p 782.21p 786.39p 2358001
15/01/2013 778.54p 785.35p 778.54p 784.82p 2672376
14/01/2013 781.68p 783.97p 779.47p 780.64p 2299251
11/01/2013 774.35p 785.87p 774.35p 782.73p 3391050
10/01/2013 772.78p 776.45p 771.73p 773.83p 3170291
09/01/2013 775.92p 779.59p 771.21p 773.31p 3217924
08/01/2013 774.88p 779.06p 774.35p 774.88p 3771387
07/01/2013 775.40p 780.30p 773.31p 777.49p 2584783
04/01/2013 765.45p 776.52p 763.36p 776.45p 2885470
03/01/2013 745.03p 769.72p 745.03p 769.64p 3114988
02/01/2013 769.12p 777.76p 765.45p 772.26p 2096582
31/12/2012 757.07p 762.31p 755.25p 759.17p 512832
28/12/2012 766.50p 766.50p 757.60p 761.79p 1213158
27/12/2012 759.69p 765.45p 756.55p 764.40p 1327406
24/12/2012 761.26p 769.12p 755.50p 757.07p 654242
21/12/2012 775.40p 778.02p 755.50p 757.07p 7979026
20/12/2012 770.16p 778.54p 770.16p 777.49p 2702068
19/12/2012 769.64p 773.83p 763.88p 768.59p 3054790
18/12/2012 772.26p 773.83p 761.39p 767.02p 5240908
17/12/2012 772.26p 774.88p 766.50p 769.64p 2394018
14/12/2012 773.31p 776.45p 769.64p 772.78p 2558118
13/12/2012 780.11p 783.61p 769.12p 771.73p 2987926
12/12/2012 777.49p 780.11p 773.31p 780.11p 3102539
11/12/2012 769.64p 779.06p 769.64p 777.49p 3966224
10/12/2012 761.79p 770.16p 760.22p 769.64p 2687649
07/12/2012 755.50p 764.93p 754.98p 763.36p 3296582
06/12/2012 760.74p 764.40p 755.50p 757.07p 3134754
05/12/2012 765.98p 767.55p 754.98p 757.60p 3084560
04/12/2012 756.55p 765.98p 756.55p 763.88p 1972460
03/12/2012 757.60p 764.93p 754.46p 758.12p 2381622
30/11/2012 760.22p 761.79p 754.91p 754.98p 3544496
29/11/2012 762.83p 766.50p 756.55p 759.17p 2290082
28/11/2012 761.79p 768.07p 754.46p 758.65p 2964683
27/11/2012 754.46p 764.40p 747.65p 756.55p 3549750
26/11/2012 749.74p 761.79p 748.17p 750.27p 2581637
23/11/2012 747.13p 754.46p 740.32p 749.74p 2665746
22/11/2012 739.80p 749.74p 737.81p 747.65p 3498154
21/11/2012 739.27p 741.37p 720.95p 732.47p 5541880
20/11/2012 727.76p 743.75p 725.66p 742.42p 3382375
19/11/2012 727.76p 735.09p 722.52p 735.09p 2698256
16/11/2012 722.52p 730.90p 719.38p 724.61p 5092767
15/11/2012 728.80p 732.47p 716.24p 719.90p 4349007
14/11/2012 731.94p 737.18p 724.61p 732.47p 3882902
13/11/2012 723.57p 733.51p 719.90p 732.99p 3065430
12/11/2012 723.57p 727.23p 720.95p 723.04p 3129428
09/11/2012 722.52p 728.28p 719.38p 720.95p 2985950
08/11/2012 726.71p 734.04p 722.52p 722.52p 2802334
07/11/2012 732.47p 733.61p 721.47p 722.00p 2252388
06/11/2012 723.57p 731.42p 723.57p 729.85p 1899813
05/11/2012 724.09p 725.14p 718.85p 723.57p 2066326
02/11/2012 726.18p 729.33p 721.47p 726.71p 2254200
01/11/2012 711.52p 726.78p 711.00p 726.71p 2480137
31/10/2012 716.24p 721.47p 712.05p 712.05p 2851033
30/10/2012 711.52p 719.90p 710.48p 719.38p 1968337
29/10/2012 712.57p 719.90p 710.48p 713.10p 1964724
26/10/2012 714.67p 718.33p 713.10p 713.10p 4005804
25/10/2012 716.24p 720.43p 711.00p 716.76p 2857929
24/10/2012 706.29p 717.28p 705.24p 713.10p 4896814

*Close Price adjusted for both dividends and splits