ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,996.66
      1.00%
      US Tech 100
      20,877.20
      1.72%
      Dow Jones
      43,487.83
      0.78%
      Brent Oil
      80.005
      0.00%
      Bitcoin
      102,943.32
      -1.14%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Compass Group Plc (CPG)

      7. Compass Group Plc (CPG) Trades

      Compass Group Plc

      Compass Group Plc (CPG)

      Crescent Point Energy Corp
      2,675.00
      2.00
      (0.07%)
      Closed January 18 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest CPG Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Last trades on 01/17/2025
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:54:35 2692.0 8 O 2679.0 2681.0 Buy
      		2,215,306 4246 LSE
      11:38:17 2675.0 250 AT 2679.0 2681.0 Sell
      		2,215,298 4245 LSE
      11:38:17 2675.0 250 AT 2679.0 2681.0 Sell
      		2,215,048 4244 LSE
      11:38:17 2675.0 500 AT 2679.0 2681.0 Sell
      		2,214,798 4243 LSE
      11:38:17 2675.0 961 AT 2679.0 2681.0 Sell
      		2,214,298 4242 LSE
      11:38:17 2675.0 39 AT 2679.0 2681.0 Sell
      		2,213,337 4241 LSE
      11:35:20 2675.0 278 O 2679.0 2681.0 Sell
      		2,213,298 4240 LSE
      11:35:16 2675.0 19446 O 2679.0 2681.0 Sell
      		2,213,020 4239 LSE
      11:35:10 2675.0 8732 O 2679.0 2681.0 Sell
      		2,193,574 4238 LSE
      11:35:09 2675.0 405 AT 2679.0 2681.0 Sell
      		2,184,842 4237 LSE
      11:35:09 2675.0 524 AT 2679.0 2681.0 Sell
      		2,184,437 4236 LSE
      11:35:09 2675.0 141 AT 2679.0 2681.0 Sell
      		2,183,913 4235 LSE
      11:35:09 2675.0 3234 AT 2679.0 2681.0 Sell
      		2,183,772 4234 LSE
      11:35:09 2675.0 1025 AT 2679.0 2681.0 Sell
      		2,180,538 4233 LSE
      11:35:09 2675.0 2234 AT 2679.0 2681.0 Sell
      		2,179,513 4232 LSE
      11:35:09 2675.0 3920 AT 2679.0 2681.0 Sell
      		2,177,279 4231 LSE
      11:35:09 2675.0 13021 AT 2679.0 2681.0 Sell
      		2,173,359 4230 LSE
      11:35:09 2675.0 922278 UT 2679.0 2681.0 Sell
      		2,160,338 4229 LSE
      11:32:45 2689.0 1 O 2679.0 2681.0 Buy
      		1,238,060 4228 LSE
      11:29:57 2681.0 1 AT 2679.0 2681.0 Buy
      		1,238,059 4227 LSE
      11:29:57 2681.0 3 AT 2679.0 2681.0 Buy
      		1,238,058 4226 LSE
      11:29:57 2681.0 1 AT 2679.0 2681.0 Buy
      		1,238,055 4225 LSE
      11:29:52 2680.0 130 AT 2680.0 2681.0 Sell
      		1,238,054 4224 LSE
      11:29:52 2680.0 212 AT 2680.0 2681.0 Sell
      		1,237,924 4223 LSE
      11:29:47 2680.0 70 AT 2680.0 2681.0 Sell
      		1,237,712 4222 LSE
      11:29:47 2680.0 193 AT 2680.0 2681.0 Sell
      		1,237,642 4221 LSE
      11:29:47 2680.0 210 AT 2680.0 2681.0 Sell
      		1,237,449 4220 LSE
      11:29:47 2680.0 18 AT 2680.0 2681.0 Sell
      		1,237,239 4219 LSE
      11:29:47 2680.0 29 AT 2679.0 2680.0 Buy
      		1,237,221 4218 LSE
      11:29:45 2680.0 129 AT 2679.0 2680.0 Buy
      		1,237,192 4217 LSE
      11:29:45 2680.0 130 AT 2679.0 2680.0 Buy
      		1,237,063 4216 LSE
      11:29:45 2680.0 83 AT 2679.0 2680.0 Buy
      		1,236,933 4215 LSE
      11:29:45 2680.0 100 AT 2679.0 2680.0 Buy
      		1,236,850 4214 LSE
      11:29:35 2680.0 220 AT 2680.0 2681.0 Sell
      		1,236,750 4213 LSE
      11:29:32 2680.0 118 AT 2679.0 2680.0 Buy
      		1,236,530 4212 LSE
      11:29:32 2680.0 241 AT 2679.0 2680.0 Buy
      		1,236,412 4211 LSE
      11:29:32 2680.0 134 AT 2679.0 2680.0 Buy
      		1,236,171 4210 LSE
      11:29:32 2680.0 711 AT 2679.0 2680.0 Buy
      		1,236,037 4209 LSE
      11:29:32 2680.0 116 AT 2680.0 2681.0 Sell
      		1,235,326 4208 LSE
      11:29:32 2680.0 846 AT 2680.0 2681.0 Sell
      		1,235,210 4207 LSE
      11:29:32 2680.0 138 AT 2680.0 2681.0 Sell
      		1,234,364 4206 LSE
      11:29:32 2680.0 567 AT 2680.0 2681.0 Sell
      		1,234,226 4205 LSE
      11:29:00 2680.0 96 AT 2680.0 2681.0 Sell
      		1,233,659 4204 LSE
      11:28:53 2680.0 127 AT 2679.0 2680.0 Buy
      		1,233,563 4203 LSE
      11:28:53 2680.0 139 AT 2679.0 2680.0 Buy
      		1,233,436 4202 LSE
      11:28:53 2680.0 708 AT 2679.0 2680.0 Buy
      		1,233,297 4201 LSE
      11:28:53 2680.0 611 AT 2679.0 2680.0 Buy
      		1,232,589 4200 LSE
      11:28:51 2679.5 398 O 2679.0 2680.0
      		1,231,978 4199 LSE
      11:28:51 2680.0 114 AT 2679.0 2680.0 Buy
      		1,231,580 4198 LSE
      11:28:51 2680.0 128 AT 2679.0 2680.0 Buy
      		1,231,466 4197 LSE
      11:28:51 2680.0 322 AT 2679.0 2680.0 Buy
      		1,231,338 4196 LSE
      11:28:51 2680.0 675 AT 2679.0 2680.0 Buy
      		1,231,016 4195 LSE
      11:28:51 2680.0 516 AT 2679.0 2680.0 Buy
      		1,230,341 4194 LSE
      11:28:30 2680.0 17 AT 2679.0 2680.0 Buy
      		1,229,825 4193 LSE
      11:28:30 2680.0 74 AT 2679.0 2680.0 Buy
      		1,229,808 4192 LSE
      11:28:30 2680.0 391 AT 2679.0 2680.0 Buy
      		1,229,734 4191 LSE
      11:28:24 2680.0 220 AT 2679.0 2680.0 Buy
      		1,229,343 4190 LSE
      11:28:24 2680.0 220 AT 2679.0 2680.0 Buy
      		1,229,123 4189 LSE
      11:28:24 2680.0 607 AT 2679.0 2680.0 Buy
      		1,228,903 4188 LSE
      11:28:24 2680.0 133 AT 2679.0 2680.0 Buy
      		1,228,296 4187 LSE
      11:28:24 2680.0 130 AT 2679.0 2680.0 Buy
      		1,228,163 4186 LSE
      11:28:23 2679.0 57 AT 2678.0 2679.0 Buy
      		1,228,033 4185 LSE
      11:28:23 2679.0 116 AT 2678.0 2679.0 Buy
      		1,227,976 4184 LSE
      11:28:23 2679.0 369 AT 2678.0 2679.0 Buy
      		1,227,860 4183 LSE
      11:28:23 2679.0 692 AT 2678.0 2679.0 Buy
      		1,227,491 4182 LSE
      11:28:23 2679.0 949 AT 2679.0 2680.0 Sell
      		1,226,799 4181 LSE
      11:28:15 2679.0 25 O 2679.0 2680.0 Sell
      		1,225,850 4180 LSE
      11:27:50 2679.0 91 AT 2679.0 2680.0 Sell
      		1,225,825 4179 LSE
      11:27:50 2679.0 607 AT 2679.0 2680.0 Sell
      		1,225,734 4178 LSE
      11:27:50 2679.0 116 AT 2678.0 2679.0 Buy
      		1,225,127 4177 LSE
      11:27:50 2679.0 695 AT 2678.0 2679.0 Buy
      		1,225,011 4176 LSE
      11:27:50 2679.0 300 AT 2678.0 2679.0 Buy
      		1,224,316 4175 LSE
      11:27:50 2679.0 368 AT 2678.0 2679.0 Buy
      		1,224,016 4174 LSE
      11:27:49 2679.0 220 AT 2679.0 2680.0 Sell
      		1,223,648 4173 LSE
      11:27:49 2679.0 949 AT 2679.0 2680.0 Sell
      		1,223,428 4172 LSE
      11:27:49 2679.0 127 AT 2679.0 2680.0 Sell
      		1,222,479 4171 LSE
      11:27:49 2679.0 132 AT 2679.0 2680.0 Sell
      		1,222,352 4170 LSE
      11:27:34 2680.0 66 AT 2679.0 2680.0 Buy
      		1,222,220 4169 LSE
      11:27:25 2679.0 363 AT 2678.0 2679.0 Buy
      		1,222,154 4168 LSE
      11:27:25 2679.0 275 AT 2678.0 2679.0 Buy
      		1,221,791 4167 LSE
      11:27:25 2679.0 607 AT 2678.0 2679.0 Buy
      		1,221,516 4166 LSE
      11:27:25 2679.0 220 AT 2679.0 2680.0 Sell
      		1,220,909 4165 LSE
      11:27:25 2679.0 1739 AT 2679.0 2680.0 Sell
      		1,220,689 4164 LSE
      11:27:25 2679.0 15 AT 2679.0 2680.0 Sell
      		1,218,950 4163 LSE
      11:26:47 2680.0 582 AT 2680.0 2681.0 Sell
      		1,218,935 4162 LSE
      11:26:47 2680.0 49 AT 2680.0 2681.0 Sell
      		1,218,353 4161 LSE
      11:26:47 2680.0 135 AT 2680.0 2681.0 Sell
      		1,218,304 4160 LSE
      11:26:47 2680.0 153 AT 2680.0 2681.0 Sell
      		1,218,169 4159 LSE
      11:26:41 2680.0 139 AT 2679.0 2680.0 Buy
      		1,218,016 4158 LSE
      11:26:41 2680.0 143 AT 2679.0 2680.0 Buy
      		1,217,877 4157 LSE
      11:26:41 2680.0 658 AT 2679.0 2680.0 Buy
      		1,217,734 4156 LSE
      11:26:40 2680.0 79 AT 2679.0 2680.0 Buy
      		1,217,076 4155 LSE
      11:26:40 2680.0 607 AT 2679.0 2680.0 Buy
      		1,216,997 4154 LSE
      11:26:40 2680.0 611 AT 2679.0 2680.0 Buy
      		1,216,390 4153 LSE
      11:26:40 2680.0 249 AT 2679.0 2680.0 Buy
      		1,215,779 4152 LSE
      11:26:40 2680.0 68 AT 2679.0 2680.0 Buy
      		1,215,530 4151 LSE

      Your Recent History

      LSE
      CPG
      Compass
      Delayed Upgrade Clock

      Go Ad-Free

      Subscribe to Ad free and enjoy an ad-free experience

      No Ads

      Try Now

      Keep the Ads