Compass Group Plc Historical Data - XGR2

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.78	2.42461921044	32.17	32.95	31.87	449	32.54087912	DE
4	0.82	2.5521319639	32.13	33.07	31.6	664	32.31991139	DE
12	2.59	8.53096179183	30.36	33.96	30.34	548	32.31920608	DE
26	5.78	21.2734633787	27.17	33.96	26.9	755	30.44624213	DE
52	7.95	31.8	25	33.96	24.8	580	28.82352743	DE
156	12.71	62.7964426877	20.24	33.96	17.7	464	25.42082056	DE
260	10.25	45.154185022	22.7	33.96	8.908	966	18.30457298	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737667620	32.54	-0.05	-0.15	32.619999	32.77	32.54	302
1737581220	32.59	0.29	0.90	32.049999	32.799999	31.87	1253
1737494820	32.299999	0.13	0.40	32.25	32.299999	32.2	219
1737408420	32.17	-0.12	-0.37	32.17	32.17	32.17	23
1737149220	32.29	0	0.00	32.29	32.29	32.29	0
1737062820	32.29	0.1	0.31	32.4	32.4	31.66	592
1736976420	32.189999	0.38	1.19	32.24	32.24	32.02	1626
1736890020	31.81	-0.74	-2.27	32.1	32.1	31.81	275
1736803620	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1736544420	32.549999	-0.48	-1.45	32.93	32.979999	32.549999	211
1736458020	33.03	0.72	2.23	32.299999	33.07	32.299999	85
1736371620	32.31	0.71	2.25	31.99	32.31	31.89	1858
1736285220	31.6	-0.48	-1.50	32.06	32.06	31.6	211
1736198820	32.08	-0.46	-1.41	32.65	32.65	32	563
1735939620	32.54	0	0.00	32.63	32.63	32.409999	1103
1735853220	32.54	0.19	0.59	32.549999	32.799999	32.52	119
1735594020	32.35	0.19	0.59	32.24	32.35	32.17	1309
1735334820	32.159999	0.04	0.12	32.13	32.22	31.97	874
1734989220	32.119999	-0.02	-0.06	32.31	32.36	32.119999	414
1734730020	32.14	-0.17	-0.53	31.94	32.14	31.94	404
1734643620	32.31	-0.22	-0.68	32.509999	32.509999	32.31	161
1734557220	32.53	-0.18	-0.55	32.61	32.689999	32.53	760
1734470820	32.71	0.24	0.74	32.35	32.84	32.35	530
1734384420	32.47	0.2	0.62	32.229999	32.479999	32.189999	418
1734125220	32.27	-0.39	-1.19	32.56	32.56	32.27	209
1734038820	32.659999	-0.7	-2.10	33.36	33.36	32.659999	145
1733952420	33.36	0.22	0.66	33.049999	33.36	32.85	418
1733866020	33.14	0.01	0.03	32.92	33.14	32.92	304
1733779620	33.13	-0.48	-1.43	33.4	33.74	33.13	730
1733520420	33.61	0.05	0.15	33.47	33.61	33.47	107
1733434020	33.56	-0.16	-0.47	33.93	33.96	33.56	971
1733347620	33.72	0.56	1.69	33.38	33.72	33.38	200
1733261220	33.159999	0.24	0.73	32.909999	33.25	32.909999	2360
1733174820	32.92	0.3	0.92	33.15	33.15	32.77	655
1732915620	32.619999	-0.24	-0.73	32.83	32.83	32.619999	69
1732829220	32.86	0.46	1.42	32.96	33.009999	32.86	342
1732742820	32.4	-0.09	-0.28	32.34	32.4	32.29	184
1732656420	32.49	0.51	1.59	32.22	33.15	31.14	1442
1732570020	31.98	-0.03	-0.09	32.479999	32.479999	31.98	684
1732310820	32.009999	-0.03	-0.09	31.84	32.04	31.84	215
1732224420	32.04	0.19	0.60	31.79	32.14	31.79	407
1732138020	31.85	0.17	0.54	31.83	31.85	31.83	203
1732051620	31.68	0.1	0.32	31.81	31.81	31.36	189
1731965220	31.58	-0.42	-1.31	31.6	31.6	31.55	11
1731705960	32	0.08	0.25	31.89	32	31.89	13
1731619560	31.92	0.12	0.38	31.9	32.02	31.67	290
1731533160	31.8	0.37	1.18	31.65	31.8	31.65	1604
1731446820	31.43	-0.76	-2.36	31.81	31.81	31.43	110
1731360420	32.189999	0.38	1.19	32.4	32.4	32.189999	270
1731101220	31.81	0.24	0.76	31.68	31.81	31.68	45
1731014760	31.57	-0.37	-1.16	31.96	31.96	31.53	174
1730928360	31.94	1.4	4.58	32.259999	32.259999	31.88	1381
1730841960	30.54	0.2	0.66	31.14	31.18	30.54	1418
1730755560	30.34	-0.17	-0.56	30.53	30.88	30.34	435
1730496360	30.51	0.35	1.16	30.36	30.87	30.36	156
1730409960	30.16	-0.42	-1.37	30.05	30.16	30	204
1730323560	30.58	-0.3	-0.97	30.48	30.58	30.39	267
1730237160	30.88	0.1	0.32	30.88	30.88	30.88	55
1730150760	30.78	0.37	1.22	30.99	31.45	30.58	2525
1729888020	30.41	-0.05	-0.16	30.28	30.47	30.28	1990
1729801560	30.46	0.19	0.63	30.46	30.46	30.46	25

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Compass Group Plc (XGR2)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Compass Group Plc (XGR2) Historical

Compass Group Plc (XGR2)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free