Compass Group Plc (PK) (CMPGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2925 | 0.936599423631 | 31.23 | 31.5226 | 31.23 | 1450 | 31.51699052 | CS |
| 4 | -0.9455 | -2.91209806579 | 32.468 | 32.7 | 31.23 | 3572 | 32.25375991 | CS |
| 12 | 2.6465 | 9.16505056102 | 28.876 | 32.7 | 28.0217 | 2913 | 31.6012681 | CS |
| 26 | 3.2665 | 11.5603765572 | 28.256 | 32.7 | 26.863 | 6231 | 29.03791114 | CS |
| 52 | 6.4385 | 25.6677563387 | 25.084 | 32.7 | 24.61 | 22542 | 26.8771123 | CS |
| 156 | 11.5285 | 57.6597979394 | 19.994 | 32.7 | 19.06 | 10466 | 26.04645501 | CS |
| 260 | 6.5435 | 26.1960046439 | 24.979 | 32.7 | 10.685 | 17764 | 20.39933244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728336420 | 31.5225 | 0 | 0.00 | 31.5225 | 31.5225 | 31.5225 | 0 |
| 1728077220 | 31.5225 | 0.04 | 0.12 | 31.45 | 31.5226 | 31.45 | 2485 |
| 1727990760 | 31.484 | -0.61 | -1.90 | 31.23 | 31.484 | 31.23 | 415 |
| 1727904600 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1727818200 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1727731800 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1727472600 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1727386200 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 58 |
| 1727299260 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1727212860 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1727126460 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1726867260 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1726780860 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1726694460 | 32.095 | -0.2 | -0.62 | 32 | 32.095 | 32 | 581 |
| 1726608120 | 32.296 | 0 | 0.00 | 32.296 | 32.296 | 32.296 | 0 |
| 1726521720 | 32.296 | 0.32 | 1.00 | 32.528 | 32.528 | 32.296 | 19922 |
| 1726262940 | 31.974936 | -0.61 | -1.86 | 31.974936 | 31.974936 | 31.974936 | 1057 |
| 1726176540 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1726090140 | 32.58 | -0.12 | -0.37 | 32.58 | 32.58 | 32.58 | 1000 |
| 1726003500 | 32.7 | 0.85 | 2.67 | 32.468 | 32.7 | 31.98 | 3059 |
| 1725917220 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
| 1725658020 | 31.85 | 0.01 | 0.04 | 32.39 | 32.45 | 31.85 | 2250 |
| 1725571440 | 31.838 | -0.32 | -0.98 | 31.838 | 31.838 | 31.838 | 21761 |
| 1725485340 | 32.154 | 0 | 0.00 | 32.154 | 32.154 | 32.154 | 0 |
| 1725398940 | 32.154 | 0 | 0.00 | 32.154 | 32.154 | 32.154 | 0 |
| 1725053340 | 32.154 | 0 | 0.00 | 32.154 | 32.154 | 32.154 | 0 |
| 1724966940 | 32.154 | 0 | 0.00 | 32.154 | 32.154 | 32.154 | 0 |
| 1724880540 | 32.154 | 0 | 0.00 | 32.154 | 32.154 | 32.154 | 0 |
| 1724794140 | 32.154 | 0 | 0.00 | 32.154 | 32.154 | 32.154 | 0 |
| 1724707740 | 32.154 | 0.38 | 1.21 | 32.154 | 32.154 | 32.154 | 302 |
| 1724448540 | 31.77 | 0 | 0.00 | 31.77 | 31.77 | 31.77 | 0 |
| 1724362140 | 31.77 | 0.99 | 3.22 | 31.77 | 31.77 | 31.77 | 5621 |
| 1724275380 | 30.778 | -0.49 | -1.58 | 30.778 | 30.778 | 30.778 | 307 |
| 1724188800 | 31.272 | 0.73 | 2.39 | 31.272 | 31.272 | 31.272 | 120 |
| 1724102940 | 30.542529 | 0 | 0.00 | 30.542529 | 30.542529 | 30.542529 | 0 |
| 1723843740 | 30.542529 | 0.91 | 3.08 | 30.542529 | 30.542529 | 30.542529 | 1021 |
| 1723757100 | 29.63 | 0 | 0.00 | 29.63 | 29.63 | 29.63 | 0 |
| 1723670700 | 29.63 | 0 | 0.00 | 29.63 | 29.63 | 29.63 | 0 |
| 1723584300 | 29.63 | 0 | 0.00 | 29.63 | 29.63 | 29.63 | 0 |
| 1723497900 | 29.63 | 0.03 | 0.11 | 29.63 | 29.63 | 29.63 | 568 |
| 1723238400 | 29.598 | 0 | 0.00 | 29.598 | 29.598 | 29.598 | 0 |
| 1723152000 | 29.598 | -1.01 | -3.31 | 30.456 | 30.456 | 29.598 | 5977 |
| 1723066200 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
| 1722979800 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 5 |
| 1722893340 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
| 1722634140 | 30.61 | -0.55 | -1.77 | 30.61 | 30.61 | 30.61 | 2009 |
| 1722547620 | 31.16 | 0.49 | 1.60 | 31.16 | 31.16 | 31.16 | 131 |
| 1722461340 | 30.67 | 1.53 | 5.25 | 30.67 | 30.67 | 30.67 | 1319 |
| 1722374880 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1722288480 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1722029280 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1721942880 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1721856480 | 29.14 | 1.03 | 3.66 | 29.1436 | 29.1436 | 29.14 | 2146 |
| 1721770140 | 28.11 | 0 | 0.00 | 28.11 | 28.11 | 28.11 | 0 |
| 1721683740 | 28.11 | 0.09 | 0.32 | 28.11 | 28.11 | 28.11 | 193 |
| 1721424120 | 28.0217 | 0 | 0.00 | 28.0217 | 28.0217 | 28.0217 | 0 |
| 1721337720 | 28.0217 | 0 | 0.00 | 28.0217 | 28.0217 | 28.0217 | 0 |
| 1721251320 | 28.0217 | -0.85 | -2.96 | 28.73 | 28.73 | 28.0217 | 414 |
| 1721164920 | 28.876 | 0.91 | 3.26 | 28.876 | 28.876 | 28.876 | 105 |
| 1721078880 | 27.965 | 0 | 0.00 | 27.965 | 27.965 | 27.965 | 0 |
| 1720819680 | 27.965 | 0 | 0.00 | 27.965 | 27.965 | 27.965 | 0 |
| 1720733280 | 27.965 | 0.28 | 1.02 | 27.965 | 27.965 | 27.965 | 105 |
| 1720646880 | 27.682 | 0.25 | 0.90 | 27.682 | 27.682 | 27.682 | 531 |
| 1720560000 | 27.434 | 0 | 0.00 | 27.434 | 27.434 | 27.434 | 0 |
| 1720473600 | 27.434 | 0.15 | 0.56 | 27.434 | 27.434 | 27.434 | 293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
