Financial News
Compass Group Plc (OP: CMPGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 18, 2024 | 32.09 | 112 | -0.20(-0.62%) | |||
| Sep 16, 2024 | 32.30 | 156 | -0.28(-0.87%) | |||
| Sep 11, 2024 | 32.58 | 1,057 | -0.12(-0.37%) | |||
| Sep 10, 2024 | 32.47 | 32.70 | 31.98 | 32.70 | 3,059 | +0.85(+2.67%) |
| Sep 06, 2024 | 31.85 | 175 | +0.01(+0.04%) | |||
| Sep 05, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 21,761 | -0.32(-0.98%) |
| Aug 26, 2024 | 32.15 | 0 | +0.38(+1.21%) | |||
| Aug 22, 2024 | 31.77 | 26 | +0.99(+3.22%) | |||
| Aug 21, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 307 | -0.49(-1.58%) |
| Aug 20, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 120 | +1.64(+5.54%) |
| Aug 12, 2024 | 29.63 | 238 | +0.03(+0.11%) | |||
| Aug 08, 2024 | 29.60 | 1,098 | -1.01(-3.31%) | |||
| Aug 02, 2024 | 30.61 | 3,653 | -0.55(-1.77%) | |||
| Aug 01, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 131 | +0.49(+1.60%) |
| Jul 31, 2024 | 30.67 | 30.67 | 30.59 | 30.67 | 32,619 | +1.53(+5.25%) |
| Jul 24, 2024 | 29.14 | 1 | +1.03(+3.66%) | |||
| Jul 22, 2024 | 28.11 | 1,700 | +0.09(+0.32%) | |||
| Jul 17, 2024 | 28.02 | 0 | -0.85(-2.96%) | |||
| Jul 16, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 105 | +0.91(+3.26%) |
| Jul 11, 2024 | 27.96 | 20,931 | +0.28(+1.02%) | |||
| Jul 10, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 531 | +0.25(+0.90%) |
| Jul 08, 2024 | 27.43 | 8 | +0.15(+0.56%) | |||
| Jul 03, 2024 | 27.28 | 55 | +0.42(+1.56%) | |||
| Jul 02, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 934 | -0.27(-0.98%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
