Compass Group Plc (PK) Historical Data - CMPGF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Compass Group Plc (PK) (CMPGF)
Compass Group Plc (PK) (CMPGF) Historical

Compass Group Plc (PK) (CMPGF)

28.624

0.112

( 0.39% )

Updated: 10:03:28

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.424	1.50354609929	28.2	28.624	28.082	2047	28.25736319	CS
4	0.414	1.46756469337	28.21	28.624	27.632	10913	28.21451463	CS
12	0.06	0.2100546142	28.564	29.416	27.086201	10423	28.47004955	CS
26	1.624	6.01481481481	27	29.416	26.64	17813	27.84477749	CS
52	1.104	4.01162790698	27.52	29.416	23.778	22128	26.75532213	CS
156	7.624	36.3047619048	21	29.416	19.06	10500	25.75630898	CS
260	4.924	20.776371308	23.7	29.416	10.685	17846	20.50063882	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718746140	28.512	0.43	1.53	28.512	28.512	28.512	1611
1718659500	28.082	0	0.00	28.082	28.082	28.082	0
1718400300	28.082	-0.13	-0.45	28.082	28.082	28.082	1529
1718314140	28.21	-0.1	-0.37	28.2	28.21	28.2	3000
1718227680	28.314	0	0.00	28.314	28.314	28.314	0
1718141280	28.314	0	0.00	28.314	28.314	28.314	0
1718054880	28.314	-0.06	-0.20	28.29	28.314	28.29	327
1717795800	28.37	0.15	0.53	28.37	28.37	28.37	410
1717709400	28.22	0.19	0.69	28.44	28.44	28.22	99781
1717622940	28.028	0	0.00	28.028	28.028	28.028	0
1717536540	28.028	0	0.00	28.028	28.028	28.028	0
1717450140	28.028	0.01	0.02	28.028	28.028	28.028	218
1717190940	28.022	0	0.00	28.022	28.022	28.022	0
1717104540	28.022	0.39	1.41	27.935	28.022	27.935	362
1717018020	27.632	-0.58	-2.05	27.632	27.632	27.632	1363
1716931740	28.21	-0.29	-1.02	28.21	28.21	28.21	529
1716585600	28.5	0	0.00	28.5	28.5	28.5	0
1716499200	28.5	0	0.00	28.5	28.5	28.5	0
1716412800	28.5	0.27	0.95	28.5	28.5	28.5	335
1716326940	28.232	-0.47	-1.63	28.232	28.232	28.232	3912
1716240180	28.7	-0.15	-0.51	28.7	28.7	28.7	1267
1715981340	28.846231	0.65	2.29	28.7502	28.846231	28.7502	6225
1715894940	28.2	-0.24	-0.84	28.2	28.2	28.2	1412
1715808000	28.44	-0.98	-3.32	28.24	28.756856	28.24	32549
1715722140	29.416	0.17	0.57	29.416	29.416	29.416	209
1715635200	29.248	0.49	1.70	29.248	29.248	29.248	14601
1715376120	28.76	0	0.00	28.76	28.76	28.76	0
1715289720	28.76	0.05	0.17	28.76	28.76	28.76	824
1715203740	28.7116	0	0.00	28.7116	28.7116	28.7116	0
1715117340	28.7116	0.77	2.75	28.7116	28.7116	28.7116	124334
1715030940	27.942	0.05	0.19	27.942	27.942	27.942	805
1714771740	27.8882	-0.11	-0.40	28.372	28.372	27.8882	2443
1714685400	28	0	0.00	28	28	28	0
1714599000	28	0	0.00	28	28	28	0
1714512600	28	0.1	0.36	28	28	28	1201
1714425720	27.9	-0.03	-0.11	27.9	27.9	27.9	548
1714166700	27.9297	0	0.00	27.9297	27.9297	27.9297	0
1714080300	27.9297	0.23	0.83	27.9297	27.9297	27.9297	1843
1713994020	27.7	0.2	0.73	27.7	27.7	27.7	3825
1713907740	27.5	0.41	1.53	27.5	27.5	27.5	1040
1713821160	27.086201	0	0.00	27.086201	27.086201	27.086201	0
1713561960	27.086201	0	0.00	27.086201	27.086201	27.086201	0
1713475560	27.086201	0	0.00	27.086201	27.086201	27.086201	0
1713389160	27.086201	0	0.00	27.086201	27.086201	27.086201	0
1713302760	27.086201	0	0.00	27.086201	27.086201	27.086201	0
1713216360	27.086201	0	0.00	27.086201	27.086201	27.086201	0
1712957160	27.086201	-0.97	-3.45	27.21	27.3279	27.086201	4317
1712870940	28.055	0	0.00	28.055	28.055	28.055	0
1712784540	28.055	0	0.00	28.055	28.055	28.055	0
1712698140	28.055	-0.51	-1.78	28.256	28.256	28.055	1616
1712611380	28.564	0	0.00	28.564	28.564	28.564	0
1712352180	28.564	0	0.00	28.564	28.564	28.564	0
1712265780	28.564	0	0.00	28.564	28.564	28.564	0
1712179380	28.564	0	0.00	28.564	28.564	28.564	0
1712092980	28.564	-0.04	-0.15	28.564	28.564	28.564	256
1712006940	28.608	0	0.00	28.608	28.608	28.608	0
1711661340	28.608	0	0.00	28.608	28.608	28.608	0
1711574940	28.608	0	0.00	28.608	28.608	28.608	0
1711488540	28.608	-0.24	-0.83	28.4	29.202	28.4	4334
1711401600	28.848	0.59	2.08	28.52982	28.848	28.44	134649
1711142880	28.26	-0.34	-1.19	28.44	28.7954	28.26	29798
1711056240	28.6	1.16	4.24	28.608	28.65	28.6	195609
1710970140	27.435839	0	0.00	27.435839	27.435839	27.435839	0

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