FinData: Historical Data for LSE, CPG

Saturday, 27 April 2024

Compass Group

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1,811	1,838	1,799	1,806	2,804,563
13/10/22	1,794	1,817	1,766	1,798	3,306,009
12/10/22	1,812	1,817	1,772	1,792	3,538,522
11/10/22	1,791	1,827	1,779	1,809	4,162,091
10/10/22	1,792	1,804	1,785	1,793	2,254,427
07/10/22	1,805	1,814	1,784	1,807	3,536,970
06/10/22	1,840	1,849	1,807	1,818	6,305,886
05/10/22	1,832	1,836	1,813	1,836	5,857,230
04/10/22	1,806	1,848	1,795	1,838	4,402,869
03/10/22	1,786	1,791	1,760	1,790	2,606,713
30/09/22	1,800	1,858	1,785	1,805	3,664,876
29/09/22	1,841	1,852	1,798	1,809	6,199,065
28/09/22	1,809	1,854	1,793	1,847	5,913,592
26/09/22	1,810	1,837	1,784	1,814	4,043,563
23/09/22	1,816	1,821	1,777	1,804	3,057,365
22/09/22	1,842	1,842	1,817	1,817	2,916,519
21/09/22	1,846	1,858	1,831	1,858	2,315,454
20/09/22	1,892	1,895	1,849	1,851	4,451,098
16/09/22	1,922	1,929	1,871	1,875	6,202,768
15/09/22	1,917	1,958	1,915	1,926	2,939,724
14/09/22	1,923	1,926	1,894	1,907	7,284,558
13/09/22	1,936	1,958	1,922	1,928	2,534,770
12/09/22	1,905	1,932	1,904	1,926	4,497,525
09/09/22	1,896	1,913	1,887	1,900	2,675,127
08/09/22	1,876	1,892	1,857	1,892	4,185,141
07/09/22	1,830	1,877	1,829	1,868	4,303,624
06/09/22	1,841	1,869	1,834	1,844	2,474,005
05/09/22	1,826	1,853	1,810	1,845	2,714,346
02/09/22	1,829	1,844	1,820	1,843	2,587,310
01/09/22	1,849	1,863	1,818	1,832	2,780,700
31/08/22	1,853	1,873	1,843	1,859	6,160,870
30/08/22	1,876	1,892	1,855	1,859	3,166,333
26/08/22	1,915	1,916	1,873	1,876	9,754,626
25/08/22	1,925	1,933	1,910	1,910	1,721,050
24/08/22	1,901	1,927	1,887	1,915	1,949,486
23/08/22	1,940	1,940	1,899	1,902	2,923,301
22/08/22	1,940	1,963	1,923	1,944	3,114,417
19/08/22	1,928	1,961	1,921	1,951	4,916,114
18/08/22	1,943	1,971	1,939	1,970	1,520,758
17/08/22	1,954	1,957	1,936	1,942	1,843,310
16/08/22	1,946	1,958	1,940	1,957	1,276,764
15/08/22	1,949	1,949	1,923	1,946	1,771,295

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%