Compass Group Plc (XGR2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 5.91452991453 | 29.25 | 31.05 | 29.13 | 1088 | 30.23679721 | DE |
| 4 | -3.05 | -8.96267998825 | 34.03 | 34.7 | 28.92 | 1316 | 30.76582676 | DE |
| 12 | -1.67 | -5.11485451761 | 32.65 | 34.7 | 28.92 | 795 | 31.82638637 | DE |
| 26 | 1.33 | 4.48566610455 | 29.65 | 34.7 | 28.51 | 688 | 31.61989675 | DE |
| 52 | 3.48 | 12.6545454545 | 27.5 | 34.7 | 25.04 | 650 | 29.97778175 | DE |
| 156 | 11.26 | 57.0993914807 | 19.72 | 34.7 | 17.7 | 486 | 26.51587883 | DE |
| 260 | 16.75 | 117.709065355 | 14.23 | 34.7 | 11.6 | 922 | 18.88524368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 31 | 0.01 | 0.03 | 31.01 | 31.05 | 30.92 | 177 |
| 1743110820 | 30.99 | 0.99 | 3.30 | 30.24 | 30.99 | 30.24 | 1898 |
| 1743024420 | 30 | -0.08 | -0.27 | 30 | 30 | 29.68 | 269 |
| 1742938020 | 30.08 | 0.69 | 2.35 | 29.28 | 30.08 | 29.18 | 1623 |
| 1742851620 | 29.39 | 0.14 | 0.48 | 29.25 | 29.39 | 29.13 | 1472 |
| 1742592420 | 29.25 | 0.33 | 1.14 | 29.08 | 29.3 | 29 | 672 |
| 1742506020 | 28.92 | -1.28 | -4.24 | 30.3 | 30.3 | 28.92 | 3472 |
| 1742419620 | 30.2 | -1.43 | -4.52 | 31.6 | 31.6 | 29.58 | 3563 |
| 1742333220 | 31.63 | -0.31 | -0.97 | 31.93 | 31.93 | 31.44 | 966 |
| 1742246820 | 31.94 | -0.05 | -0.16 | 31.8 | 31.94 | 31.38 | 1002 |
| 1741987620 | 31.99 | 0.11 | 0.35 | 32.07 | 32.07 | 31.76 | 77 |
| 1741901220 | 31.88 | 0.25 | 0.79 | 31.68 | 31.88 | 31.68 | 180 |
| 1741814820 | 31.63 | -0.08 | -0.25 | 31.5 | 31.63 | 31.5 | 150 |
| 1741728420 | 31.71 | 0.77 | 2.49 | 31.33 | 31.71 | 31.32 | 595 |
| 1741642020 | 30.94 | -0.28 | -0.90 | 31.18 | 31.51 | 30.84 | 1625 |
| 1741382820 | 31.22 | -0.15 | -0.48 | 31.34 | 31.5 | 30.95 | 3885 |
| 1741296420 | 31.37 | -1.36 | -4.16 | 33.119999 | 33.119999 | 31.05 | 3018 |
| 1741210020 | 32.729999 | -1.9 | -5.49 | 34.47 | 34.67 | 32.729999 | 476 |
| 1741123620 | 34.63 | 0.23 | 0.67 | 34.08 | 34.7 | 34.08 | 601 |
| 1741037220 | 34.4 | 0.57 | 1.68 | 34.03 | 34.58 | 33.97 | 604 |
| 1740778020 | 33.83 | 0.16 | 0.48 | 33.35 | 33.83 | 33.35 | 145 |
| 1740691620 | 33.67 | -0.23 | -0.68 | 33.67 | 33.67 | 33.67 | 30 |
| 1740605220 | 33.9 | -0.13 | -0.38 | 34.049999 | 34.14 | 33.9 | 376 |
| 1740518820 | 34.03 | 0.03 | 0.09 | 33.909999 | 34.049999 | 33.84 | 948 |
| 1740432420 | 34 | -0.2 | -0.58 | 34.36 | 34.36 | 33.85 | 484 |
| 1740173220 | 34.2 | -0.11 | -0.32 | 34.1 | 34.27 | 34.1 | 280 |
| 1740086820 | 34.31 | 0.04 | 0.12 | 34.299999 | 34.31 | 34.299999 | 157 |
| 1740000420 | 34.27 | -0.08 | -0.23 | 34.119999 | 34.27 | 34.119999 | 1805 |
| 1739914020 | 34.35 | 0.13 | 0.38 | 34.61 | 34.61 | 34.35 | 65 |
| 1739827620 | 34.22 | -0.18 | -0.52 | 34.32 | 34.35 | 34.22 | 32 |
| 1739568420 | 34.4 | 0.12 | 0.35 | 34.42 | 34.53 | 34.4 | 325 |
| 1739482020 | 34.28 | 0.46 | 1.36 | 34.46 | 34.46 | 34.19 | 450 |
| 1739395620 | 33.82 | -0.25 | -0.73 | 33.95 | 33.95 | 33.82 | 46 |
| 1739309220 | 34.07 | 0.63 | 1.88 | 33.65 | 34.07 | 33.61 | 349 |
| 1739222820 | 33.439999 | 0.34 | 1.03 | 33.59 | 33.64 | 33.31 | 413 |
| 1738963620 | 33.1 | -0.01 | -0.03 | 33.17 | 33.17 | 33.1 | 101 |
| 1738877220 | 33.11 | -0.8 | -2.36 | 33.85 | 33.85 | 33.11 | 908 |
| 1738790820 | 33.909999 | 0.29 | 0.86 | 33.7 | 33.909999 | 33.69 | 148 |
| 1738704420 | 33.619999 | -0.64 | -1.87 | 33.83 | 33.83 | 33.619999 | 11 |
| 1738618020 | 34.26 | 0.63 | 1.87 | 32.939999 | 34.26 | 32.939999 | 1432 |
| 1738358820 | 33.63 | 0.22 | 0.66 | 33.549999 | 33.89 | 33.549999 | 196 |
| 1738272420 | 33.409999 | 0.17 | 0.51 | 33.18 | 33.409999 | 33.08 | 2077 |
| 1738186020 | 33.24 | -0.2 | -0.60 | 33.59 | 33.59 | 33.24 | 1210 |
| 1738099620 | 33.439999 | 0.94 | 2.89 | 33.04 | 33.439999 | 33.04 | 230 |
| 1738013220 | 32.5 | 0.21 | 0.65 | 32.13 | 32.5 | 32.13 | 330 |
| 1737754020 | 32.29 | -0.25 | -0.77 | 32.95 | 32.95 | 32.29 | 38 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
