CPG

Compass Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Compass Group Plc CPG London Ordinary Share GB00BD6K4575 ORD 11 1/20P
  Price Change Change Percent Stock Price Last Traded
50.00 3.44% 1,505.00 11:35:15
Open Price Low Price High Price Close Price Prev Close
1,470.00 1,466.50 1,510.00 1,505.00 1,455.00
more quote information »
Industry Sector
SUPPORT SERVICES

CPG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,408.001,556.501,391.501,469.287,400,64197.006.89%
1 Month1,319.001,556.501,301.001,446.214,872,779186.0014.1%
3 Months1,479.501,556.501,283.501,426.303,735,59625.501.72%
6 Months1,212.501,600.001,029.001,327.924,226,084292.5024.12%
1 Year1,760.001,765.50865.801,252.305,406,204-255.00-14.49%
3 Years1,541.002,150.00865.801,519.653,949,340-36.00-2.34%
5 Years1,265.002,150.00865.801,505.313,780,492240.0018.97%

CPG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 1,505.00 50.00 3.44% 1,470.00 1,510.00 1,466.50 5,617,448
Feb 26 2021 1,455.00 -23.00 -1.56% 1,448.50 1,482.00 1,442.00 15,669,123
Feb 25 2021 1,478.00 -15.50 -1.04% 1,496.50 1,513.50 1,478.00 4,533,302
Feb 24 2021 1,493.50 -15.50 -1.03% 1,498.50 1,514.50 1,473.50 3,430,924
Feb 23 2021 1,509.00 23.00 1.55% 1,484.00 1,556.50 1,482.00 5,036,243
Feb 22 2021 1,486.00 60.00 4.21% 1,408.00 1,486.00 1,391.50 3,732,887
Feb 19 2021 1,426.00 4.50 0.32% 1,421.50 1,439.50 1,409.50 4,063,066
Feb 18 2021 1,421.50 -26.50 -1.83% 1,451.00 1,451.00 1,415.00 2,999,789
Feb 17 2021 1,448.00 -21.50 -1.46% 1,469.50 1,469.50 1,429.00 2,554,504
Feb 16 2021 1,469.50 -26.50 -1.77% 1,496.00 1,496.00 1,453.00 2,301,080
Feb 15 2021 1,496.00 86.50 6.14% 1,418.50 1,504.50 1,414.00 3,202,714
Feb 12 2021 1,409.50 6.50 0.46% 1,393.00 1,409.50 1,371.00 2,202,816
Feb 11 2021 1,403.00 5.00 0.36% 1,398.50 1,411.50 1,369.50 3,370,538
Feb 10 2021 1,398.00 -71.00 -4.83% 1,475.00 1,479.00 1,398.00 3,640,003
Feb 09 2021 1,469.00 10.00 0.69% 1,456.00 1,483.50 1,452.00 6,496,782
Feb 08 2021 1,459.00 13.00 0.9% 1,462.50 1,473.50 1,452.50 3,381,597
Feb 05 2021 1,446.00 36.50 2.59% 1,408.00 1,464.50 1,403.50 7,689,534
Feb 04 2021 1,409.50 60.00 4.45% 1,355.00 1,431.50 1,343.00 4,282,461
Feb 03 2021 1,349.50 -10.50 -0.77% 1,373.50 1,399.00 1,347.50 2,864,730
Feb 02 2021 1,360.00 19.00 1.42% 1,354.50 1,381.50 1,337.00 3,036,696
See More Historical Prices »


Your Recent History
LSE
CPG
Compass
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.