Compass Group Plc Historical Data - XGR2 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Compass Group Plc (XGR2)
Compass Group Plc (XGR2) Historical

Compass Group Plc (XGR2)

33.35

-0.30

( -0.89% )

Updated: 05:41:39

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions