Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/11/2011 587.96p 598.43p 584.82p 592.15p 4222332
15/11/2011 583.77p 593.72p 580.11p 587.96p 2982080
14/11/2011 596.86p 596.86p 580.63p 586.92p 2654100
11/11/2011 581.16p 595.82p 580.11p 594.77p 3273780
10/11/2011 573.30p 586.39p 570.69p 580.63p 3134597
09/11/2011 598.43p 600.53p 579.06p 581.16p 3716704
08/11/2011 595.82p 598.96p 590.06p 594.25p 2486992
07/11/2011 589.53p 598.43p 585.87p 596.34p 2319044
04/11/2011 596.34p 598.43p 587.44p 592.15p 2205318
03/11/2011 578.02p 596.86p 576.97p 593.72p 2772158
02/11/2011 586.39p 586.39p 574.35p 584.30p 3634270
01/11/2011 584.82p 587.96p 576.44p 582.20p 3078035
31/10/2011 603.15p 603.15p 592.68p 592.68p 2809764
28/10/2011 609.43p 609.95p 603.67p 604.19p 2009370
27/10/2011 607.34p 615.19p 602.10p 608.38p 3442958
26/10/2011 591.10p 600.53p 590.58p 596.86p 3432658
25/10/2011 590.58p 595.82p 583.77p 589.01p 2407195
24/10/2011 589.53p 595.29p 586.39p 592.15p 2526807
21/10/2011 591.63p 592.68p 585.87p 587.96p 3651860
20/10/2011 578.54p 590.58p 573.30p 589.01p 4158895
19/10/2011 584.30p 587.44p 578.54p 581.68p 2162874
18/10/2011 576.44p 583.77p 573.30p 579.59p 2660496
17/10/2011 583.77p 586.92p 573.25p 580.11p 4202612
14/10/2011 571.73p 581.68p 571.21p 579.06p 3066604
13/10/2011 572.26p 575.40p 564.93p 569.12p 2186070
12/10/2011 561.26p 574.87p 560.21p 574.35p 3797694
11/10/2011 550.27p 567.02p 550.27p 561.26p 3897130
10/10/2011 563.36p 563.88p 551.84p 553.41p 2858382
07/10/2011 557.07p 562.31p 549.74p 560.21p 3243730
06/10/2011 543.98p 558.12p 542.41p 555.50p 4532914
05/10/2011 546.60p 550.27p 536.65p 541.37p 3473520
04/10/2011 538.75p 539.71p 531.94p 536.65p 4745487
03/10/2011 537.70p 545.03p 531.42p 541.89p 2856676
30/09/2011 543.46p 545.55p 533.51p 545.55p 6579471
29/09/2011 558.12p 558.12p 540.32p 545.03p 6910250
28/09/2011 567.54p 573.83p 552.49p 554.46p 4596919
27/09/2011 563.36p 572.45p 558.64p 568.07p 2519588
26/09/2011 542.94p 559.69p 538.75p 551.31p 2097942
23/09/2011 553.93p 556.55p 536.65p 549.22p 3131828
22/09/2011 556.03p 558.12p 543.46p 550.27p 4732425
21/09/2011 585.35p 588.06p 564.40p 567.02p 4714044
20/09/2011 572.78p 587.44p 569.12p 586.39p 5159932
19/09/2011 576.44p 582.20p 573.30p 579.06p 1936364
16/09/2011 581.68p 590.58p 575.92p 585.35p 5203744
15/09/2011 574.87p 581.68p 574.35p 578.54p 3410261
14/09/2011 564.40p 576.44p 564.40p 573.30p 3640461
13/09/2011 567.02p 569.12p 556.03p 566.50p 2944474
12/09/2011 567.02p 568.59p 556.03p 562.83p 1194940
09/09/2011 580.11p 584.30p 569.12p 570.69p 2304594
08/09/2011 574.35p 584.30p 570.69p 580.63p 2697490
07/09/2011 571.21p 578.54p 569.12p 575.92p 2694290
06/09/2011 558.12p 568.59p 554.46p 560.21p 3328024
05/09/2011 571.73p 574.87p 559.69p 560.21p 2644382
02/09/2011 574.35p 584.30p 573.30p 578.54p 4223846
01/09/2011 576.97p 579.59p 570.69p 578.02p 2956428
31/08/2011 571.73p 579.59p 569.64p 576.97p 4843358
30/08/2011 565.97p 575.92p 562.31p 569.12p 2646818
26/08/2011 554.98p 560.69p 545.03p 559.69p 2491332
25/08/2011 570.16p 571.21p 552.88p 557.60p 2769457
24/08/2011 563.36p 570.16p 557.60p 565.45p 2687684
23/08/2011 567.02p 572.26p 556.03p 558.64p 3624266
22/08/2011 537.70p 564.93p 537.70p 562.83p 3800803
19/08/2011 538.22p 556.55p 521.68p 541.37p 6820205
18/08/2011 553.93p 559.17p 534.56p 539.27p 4121188
17/08/2011 560.21p 564.93p 554.46p 560.74p 2465112
16/08/2011 565.45p 565.45p 556.03p 561.79p 3966923
15/08/2011 571.21p 573.30p 564.40p 568.07p 2923570
12/08/2011 563.36p 568.59p 552.36p 568.07p 5759992
11/08/2011 574.87p 574.87p 539.27p 562.31p 4869156
10/08/2011 580.11p 582.73p 553.93p 557.07p 4738198
09/08/2011 546.08p 573.30p 523.56p 570.69p 6410956
08/08/2011 561.79p 575.39p 546.60p 546.60p 3995227
05/08/2011 557.60p 580.11p 550.79p 565.97p 4914173
04/08/2011 584.30p 587.96p 570.16p 570.16p 4040000
03/08/2011 583.25p 590.44p 575.92p 577.49p 3313803
02/08/2011 593.72p 597.39p 585.35p 586.92p 2957224
01/08/2011 605.76p 615.79p 596.86p 596.86p 4050198
29/07/2011 600.53p 611.52p 597.39p 601.58p 4906192
28/07/2011 605.24p 608.91p 587.96p 604.72p 8481713
27/07/2011 607.34p 615.73p 604.72p 609.43p 4344396
26/07/2011 611.52p 614.67p 609.43p 611.00p 2328125
25/07/2011 613.09p 619.31p 606.45p 612.05p 2031661
22/07/2011 613.62p 616.76p 612.05p 616.24p 1772352
21/07/2011 612.57p 615.19p 604.72p 611.00p 2440460
20/07/2011 612.57p 614.67p 606.81p 612.05p 2580997
19/07/2011 604.72p 611.52p 604.19p 610.48p 2099700
18/07/2011 613.09p 613.62p 603.15p 604.19p 3016170
15/07/2011 613.09p 620.95p 613.09p 616.24p 3099360
14/07/2011 619.38p 623.04p 607.34p 615.19p 4149493
13/07/2011 627.75p 628.28p 621.47p 624.09p 2864562
12/07/2011 627.23p 631.42p 615.71p 627.23p 3355415
11/07/2011 635.61p 640.84p 630.94p 633.51p 2797412
08/07/2011 642.94p 645.56p 632.99p 636.13p 2664132
07/07/2011 636.13p 642.94p 633.51p 640.84p 2634709
06/07/2011 635.61p 635.61p 631.42p 634.56p 3406752
05/07/2011 635.61p 638.75p 632.47p 635.61p 3955636
04/07/2011 632.47p 637.18p 632.47p 635.08p 2107839
01/07/2011 628.28p 637.18p 627.75p 633.51p 3168107
30/06/2011 619.90p 631.94p 610.48p 629.33p 6217222
29/06/2011 625.14p 626.18p 617.28p 619.90p 4624810
28/06/2011 627.23p 634.56p 625.66p 629.85p 3650306
27/06/2011 618.33p 629.33p 618.33p 625.14p 2109214
24/06/2011 623.57p 626.71p 616.76p 621.47p 3300295
23/06/2011 620.42p 627.75p 616.24p 617.28p 3618228
22/06/2011 618.33p 624.61p 614.67p 623.57p 3090749
21/06/2011 614.14p 619.38p 609.43p 618.85p 3676509
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

*Close Price adjusted for both dividends and splits