Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/11/2009 425.13p 425.76p 421.78p 424.40p 4020222
12/11/2009 425.13p 427.75p 421.99p 425.13p 4456649
11/11/2009 427.44p 429.85p 422.62p 424.09p 7320084
10/11/2009 430.06p 430.06p 421.89p 426.18p 13807266
09/11/2009 429.32p 434.24p 425.66p 432.88p 5216770
06/11/2009 422.10p 427.86p 419.79p 426.60p 4998754
05/11/2009 409.85p 423.35p 409.01p 421.99p 6560258
04/11/2009 411.52p 412.67p 408.69p 411.31p 5840550
03/11/2009 409.43p 411.42p 405.97p 409.32p 5834615
02/11/2009 404.61p 411.94p 402.94p 411.73p 5153342
30/10/2009 403.56p 412.78p 402.83p 406.29p 5151661
29/10/2009 403.25p 408.07p 400.00p 404.19p 4187214
28/10/2009 410.58p 411.21p 403.14p 405.24p 6011620
27/10/2009 412.36p 415.61p 405.76p 412.57p 5938740
26/10/2009 412.78p 416.23p 407.54p 410.68p 5216960
23/10/2009 411.63p 417.07p 409.95p 412.57p 4272242
22/10/2009 408.49p 409.22p 403.14p 408.69p 7939848
21/10/2009 416.13p 416.23p 411.21p 414.66p 3951288
20/10/2009 417.70p 418.85p 412.36p 414.77p 4864628
19/10/2009 412.57p 416.23p 411.84p 415.82p 3047865
16/10/2009 409.11p 416.97p 407.96p 410.47p 5614510
15/10/2009 414.77p 416.65p 407.23p 408.90p 7107848
14/10/2009 411.00p 415.29p 408.17p 414.66p 7914229
13/10/2009 417.18p 417.70p 406.29p 408.49p 9214025
12/10/2009 417.70p 423.98p 415.19p 416.23p 5778318
09/10/2009 410.37p 420.42p 408.38p 418.22p 10130191
08/10/2009 406.91p 410.47p 405.97p 410.16p 4705602
07/10/2009 404.19p 411.73p 401.47p 404.93p 5728431
06/10/2009 400.63p 406.81p 397.39p 404.93p 5471160
05/10/2009 397.39p 400.74p 394.03p 400.00p 4658322
02/10/2009 394.87p 399.48p 392.67p 395.40p 6296567
01/10/2009 398.22p 404.09p 393.93p 397.91p 8034138
30/09/2009 391.84p 403.67p 389.95p 400.32p 12550137
29/09/2009 379.06p 394.66p 379.06p 389.95p 19123604
28/09/2009 375.81p 379.58p 369.95p 376.55p 8837005
25/09/2009 369.64p 379.79p 369.64p 376.76p 10775233
24/09/2009 374.24p 375.50p 366.60p 367.86p 7374810
23/09/2009 371.84p 376.76p 371.84p 374.24p 5216953
22/09/2009 373.30p 380.00p 370.79p 371.73p 5863761
21/09/2009 374.03p 375.61p 369.95p 372.57p 2849346

*Close Price adjusted for both dividends and splits