Compass (CPG) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Compass Group Plc (CPG)
Compass Group Plc (CPG) Trades

Compass Group Plc (CPG)

2,780.00

7.00

( 0.25% )

Updated: 19:27:48

Delayed by 15 minutes

Last trades on 10/12/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:15:00	2686.21	395776	O	2688.0	2689.0	Sell		3,146,121	3590	LSE
04:11:03	2683.0	1	O	2688.0	2689.0	Sell		2,750,345	3589	LSE
04:06:34	2681.0	3	O	2688.0	2689.0	Sell		2,750,344	3588	LSE
03:50:14	2681.0	383	O	2688.0	2689.0	Sell		2,750,341	3587	LSE
03:50:11	2681.0	298	O	2688.0	2689.0	Sell		2,749,958	3586	LSE
03:48:31	2681.0	3	O	2688.0	2689.0	Sell		2,749,660	3585	LSE
03:43:47	2681.0	173	O	2688.0	2689.0	Sell		2,749,657	3584	LSE
03:43:46	2681.0	96	O	2688.0	2689.0	Sell		2,749,484	3583	LSE
03:42:38	2681.0	8766	O	2688.0	2689.0	Sell		2,749,388	3582	LSE
03:42:37	2681.0	791	O	2688.0	2689.0	Sell		2,740,622	3581	LSE
03:42:37	2681.0	382	O	2688.0	2689.0	Sell		2,739,831	3580	LSE
03:38:12	2681.054	38357	O	2688.0	2689.0	Sell		2,739,449	3579	LSE
03:38:02	2691.556	60388	O	2688.0	2689.0	Buy		2,701,092	3578	LSE
03:37:23	2681.617	14153	O	2688.0	2689.0	Sell		2,640,704	3577	LSE
03:37:18	2681.0	94	AT	2688.0	2689.0	Sell		2,626,551	3576	LSE
03:37:18	2681.0	1692	AT	2688.0	2689.0	Sell		2,626,457	3575	LSE
03:37:14	2681.0	111	AT	2688.0	2689.0	Sell		2,624,765	3574	LSE
03:36:14	2681.0	159282	O	2688.0	2689.0	Sell		2,624,654	3573	LSE
03:35:15	2681.0	388	O	2688.0	2689.0	Sell		2,465,372	3572	LSE
03:35:15	2681.0	79	O	2688.0	2689.0	Sell		2,464,984	3571	LSE
03:35:14	2681.0	241	AT	2688.0	2689.0	Sell		2,464,905	3570	LSE
03:35:14	2681.0	1531696	UT	2688.0	2689.0	Sell		2,464,664	3569	LSE
03:29:59	2688.0	205	AT	2688.0	2690.0	Sell		932,968	3568	LSE
03:29:57	2689.0	1442	AT	2689.0	2690.0	Sell		932,763	3567	LSE
03:29:57	2689.0	8	AT	2688.0	2689.0	Buy		931,321	3566	LSE
03:29:57	2689.0	6	AT	2688.0	2689.0	Buy		931,313	3565	LSE
03:29:56	2689.0	87	AT	2688.0	2689.0	Buy		931,307	3564	LSE
03:29:54	2688.0	84	O	2687.0	2689.0			931,220	3563	LSE
03:29:54	2688.0	279	AT	2688.0	2689.0	Sell		931,136	3562	LSE
03:29:35	2688.0	146	AT	2687.0	2688.0	Buy		930,857	3561	LSE
03:29:30	2688.0	180	AT	2687.0	2688.0	Buy		930,711	3560	LSE
03:28:57	2688.0	960	AT	2687.0	2688.0	Buy		930,531	3559	LSE
03:28:56	2688.0	250	AT	2687.0	2688.0	Buy		929,571	3558	LSE
03:28:56	2688.0	48	AT	2688.0	2689.0	Sell		929,321	3557	LSE
03:28:56	2688.0	1145	AT	2688.0	2689.0	Sell		929,273	3556	LSE
03:28:56	2688.0	429	AT	2688.0	2689.0	Sell		928,128	3555	LSE
03:28:56	2688.0	208	AT	2688.0	2689.0	Sell		927,699	3554	LSE
03:28:56	2688.0	219	AT	2688.0	2689.0	Sell		927,491	3553	LSE
03:28:56	2688.0	149	AT	2688.0	2689.0	Sell		927,272	3552	LSE
03:28:56	2688.0	124	AT	2688.0	2689.0	Sell		927,123	3551	LSE
03:28:50	2688.0	401	AT	2688.0	2689.0	Sell		926,999	3550	LSE
03:28:50	2688.0	249	AT	2688.0	2689.0	Sell		926,598	3549	LSE
03:28:48	2688.0	404	AT	2688.0	2689.0	Sell		926,349	3548	LSE
03:28:48	2688.0	230	AT	2688.0	2689.0	Sell		925,945	3547	LSE
03:28:48	2688.0	194	AT	2688.0	2689.0	Sell		925,715	3546	LSE
03:28:48	2688.0	166	AT	2688.0	2689.0	Sell		925,521	3545	LSE
03:28:48	2688.0	184	AT	2688.0	2689.0	Sell		925,355	3544	LSE
03:28:48	2688.0	534	AT	2688.0	2689.0	Sell		925,171	3543	LSE
03:28:48	2688.0	577	AT	2688.0	2689.0	Sell		924,637	3542	LSE
03:28:48	2688.0	34	AT	2688.0	2689.0	Sell		924,060	3541	LSE
03:28:40	2688.0	278	AT	2687.0	2688.0	Buy		924,026	3540	LSE
03:28:40	2688.0	217	AT	2688.0	2689.0	Sell		923,748	3539	LSE
03:28:40	2688.0	664	AT	2688.0	2689.0	Sell		923,531	3538	LSE
03:28:40	2688.0	336	AT	2688.0	2689.0	Sell		922,867	3537	LSE
03:28:40	2688.0	841	AT	2687.0	2688.0	Buy		922,531	3536	LSE
03:28:40	2688.0	212	AT	2687.0	2688.0	Buy		921,690	3535	LSE
03:28:40	2688.0	217	AT	2687.0	2688.0	Buy		921,478	3534	LSE
03:28:40	2688.0	1080	AT	2687.0	2688.0	Buy		921,261	3533	LSE
03:28:30	2688.0	27	AT	2687.0	2688.0	Buy		920,181	3532	LSE
03:28:30	2688.0	19	AT	2687.0	2688.0	Buy		920,154	3531	LSE
03:28:30	2688.0	19	AT	2687.0	2688.0	Buy		920,135	3530	LSE
03:28:30	2688.0	3	AT	2688.0	2689.0	Sell		920,116	3529	LSE
03:28:30	2688.0	180	AT	2688.0	2689.0	Sell		920,113	3528	LSE
03:28:30	2688.0	61	AT	2688.0	2689.0	Sell		919,933	3527	LSE
03:28:30	2688.0	246	AT	2688.0	2689.0	Sell		919,872	3526	LSE
03:28:30	2688.0	270	AT	2688.0	2689.0	Sell		919,626	3525	LSE
03:28:30	2688.0	140	AT	2687.0	2688.0	Buy		919,356	3524	LSE
03:28:30	2688.0	345	AT	2687.0	2688.0	Buy		919,216	3523	LSE
03:28:30	2688.0	781	AT	2687.0	2688.0	Buy		918,871	3522	LSE
03:28:29	2688.0	18	AT	2687.0	2688.0	Buy		918,090	3521	LSE
03:28:29	2688.0	1	AT	2687.0	2688.0	Buy		918,072	3520	LSE
03:28:29	2687.0	10	AT	2687.0	2689.0	Sell		918,071	3519	LSE
03:28:29	2688.0	174	AT	2687.0	2688.0	Buy		918,061	3518	LSE
03:28:29	2688.0	218	AT	2687.0	2688.0	Buy		917,887	3517	LSE
03:28:29	2688.0	216	AT	2687.0	2688.0	Buy		917,669	3516	LSE
03:28:29	2688.0	304	AT	2687.0	2688.0	Buy		917,453	3515	LSE
03:28:29	2688.0	533	AT	2687.0	2688.0	Buy		917,149	3514	LSE
03:28:26	2687.0	37	AT	2686.0	2687.0	Buy		916,616	3513	LSE
03:28:26	2687.0	62	AT	2686.0	2687.0	Buy		916,579	3512	LSE
03:28:26	2687.0	527	AT	2686.0	2688.0			916,517	3511	LSE
03:28:26	2687.0	903	AT	2686.0	2688.0			915,990	3510	LSE
03:28:26	2687.0	524	AT	2686.0	2687.0	Buy		915,087	3509	LSE
03:28:26	2687.0	503	AT	2686.0	2687.0	Buy		914,563	3508	LSE
03:28:26	2687.0	316	AT	2686.0	2687.0	Buy		914,060	3507	LSE
03:28:26	2687.0	97	AT	2686.0	2687.0	Buy		913,744	3506	LSE
03:28:26	2687.0	421	AT	2686.0	2687.0	Buy		913,647	3505	LSE
03:28:26	2687.0	554	AT	2686.0	2687.0	Buy		913,226	3504	LSE
03:28:26	2687.0	860	AT	2686.0	2687.0	Buy		912,672	3503	LSE
03:28:26	2687.0	374	AT	2686.0	2687.0	Buy		911,812	3502	LSE
03:28:24	2687.0	108	O	2686.0	2687.0	Buy		911,438	3501	LSE

G2D Investments

Fof Jhsf Capital Instit ...

BNP PARIBAS ISSUANCE

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