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)

2,749.00

18.00

( 0.66% )

Updated: 20:01:34

Delayed by 15 minutes

Trade 484 - 401 (20:16-20:03)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
20:16:34	2752.0	133	AT	2751.0	2752.0	Buy		169,474	484	LSE
20:16:34	2752.0	255	AT	2751.0	2752.0	Buy		169,341	483	LSE
20:16:02	2751.02	173	O	2750.0	2751.0	Buy		169,086	482	LSE
20:14:52	2751.0	198	AT	2751.0	2752.0	Sell		168,913	481	LSE
20:14:52	2751.0	144	AT	2751.0	2752.0	Sell		168,715	480	LSE
20:14:52	2751.0	208	AT	2751.0	2752.0	Sell		168,571	479	LSE
20:14:51	2751.0	30	AT	2751.0	2752.0	Sell		168,363	478	LSE
20:14:51	2751.0	184	AT	2751.0	2752.0	Sell		168,333	477	LSE
20:14:51	2751.0	468	AT	2751.0	2752.0	Sell		168,149	476	LSE
20:14:51	2751.0	137	AT	2751.0	2752.0	Sell		167,681	475	LSE
20:14:51	2751.0	201	AT	2751.0	2752.0	Sell		167,544	474	LSE
20:14:25	2751.98	100	O	2751.0	2753.0	Sell		167,343	473	LSE
20:13:51	2751.624	1481	O	2751.0	2753.0	Sell		167,243	472	LSE
20:13:14	2752.421	180	O	2751.0	2753.0	Buy		165,762	471	LSE
20:12:20	2751.0	230	AT	2751.0	2753.0	Sell		165,582	470	LSE
20:12:20	2751.0	214	AT	2751.0	2753.0	Sell		165,352	469	LSE
20:12:20	2751.0	468	AT	2751.0	2753.0	Sell		165,138	468	LSE
20:12:20	2751.0	88	AT	2751.0	2753.0	Sell		164,670	467	LSE
20:11:58	2752.0	445	AT	2752.0	2753.0	Sell		164,582	466	LSE
20:11:14	2752.0	468	AT	2752.0	2753.0	Sell		164,137	465	LSE
20:11:14	2752.0	192	AT	2752.0	2753.0	Sell		163,669	464	LSE
20:11:14	2752.0	164	AT	2752.0	2753.0	Sell		163,477	463	LSE
20:10:15	2751.0	1	O	2752.0	2753.0	Sell		163,313	462	LSE
20:10:09	2752.0	62	O	2752.0	2753.0	Sell		163,312	461	LSE
20:10:02	2752.0	190	AT	2751.0	2752.0	Buy		163,250	460	LSE
20:09:41	2752.0	28	O	2751.0	2752.0	Buy		163,060	459	LSE
20:09:41	2751.0	9	AT	2750.0	2751.0	Buy		163,032	458	LSE
20:09:35	2750.0	23	AT	2750.0	2751.0	Sell		163,023	457	LSE
20:09:01	2751.0	193	AT	2751.0	2752.0	Sell		163,000	456	LSE
20:09:01	2751.0	220	AT	2751.0	2752.0	Sell		162,807	455	LSE
20:09:01	2751.0	468	AT	2751.0	2752.0	Sell		162,587	454	LSE
20:09:01	2751.0	162	AT	2751.0	2752.0	Sell		162,119	453	LSE
20:08:57	2751.0	203	AT	2751.0	2752.0	Sell		161,957	452	LSE
20:08:57	2751.0	171	AT	2751.0	2752.0	Sell		161,754	451	LSE
20:08:31	2751.0	144	AT	2751.0	2753.0	Sell		161,583	450	LSE
20:08:31	2751.0	190	AT	2751.0	2753.0	Sell		161,439	449	LSE
20:08:31	2751.0	28	AT	2751.0	2753.0	Sell		161,249	448	LSE
20:08:31	2751.0	363	AT	2751.0	2753.0	Sell		161,221	447	LSE
20:08:31	2751.0	250	AT	2751.0	2753.0	Sell		160,858	446	LSE
20:08:31	2751.0	57	AT	2751.0	2753.0	Sell		160,608	445	LSE
20:08:31	2751.0	55	AT	2751.0	2753.0	Sell		160,551	444	LSE
20:08:31	2751.0	509	AT	2751.0	2753.0	Sell		160,496	443	LSE
20:08:31	2751.0	468	AT	2751.0	2753.0	Sell		159,987	442	LSE
20:08:24	2753.0	147	AT	2751.0	2753.0	Buy		159,519	441	LSE
20:08:24	2753.0	36	AT	2751.0	2753.0	Buy		159,372	440	LSE
20:08:24	2753.0	188	AT	2751.0	2753.0	Buy		159,336	439	LSE
20:08:24	2753.0	439	AT	2751.0	2753.0	Buy		159,148	438	LSE
20:08:24	2753.0	370	AT	2751.0	2753.0	Buy		158,709	437	LSE
20:08:24	2753.0	468	AT	2751.0	2753.0	Buy		158,339	436	LSE
20:07:31	2752.0	98	AT	2751.0	2752.0	Buy		157,871	435	LSE
20:07:31	2752.0	2	AT	2751.0	2752.0	Buy		157,773	434	LSE
20:07:31	2752.0	100	AT	2751.0	2752.0	Buy		157,771	433	LSE
20:07:31	2752.0	3	AT	2751.0	2752.0	Buy		157,671	432	LSE
20:06:16	2752.0	323	AT	2751.0	2752.0	Buy		157,668	431	LSE
20:06:16	2752.0	196	AT	2751.0	2752.0	Buy		157,345	430	LSE
20:06:02	2751.0	123	AT	2749.0	2751.0	Buy		157,149	429	LSE
20:06:02	2751.0	190	AT	2749.0	2751.0	Buy		157,026	428	LSE
20:06:00	2750.0	227	AT	2750.0	2751.0	Sell		156,836	427	LSE
20:06:00	2750.0	468	AT	2750.0	2751.0	Sell		156,609	426	LSE
20:06:00	2751.0	305	AT	2751.0	2752.0	Sell		156,141	425	LSE
20:06:00	2751.0	183	AT	2751.0	2752.0	Sell		155,836	424	LSE
20:06:00	2751.0	20	AT	2751.0	2752.0	Sell		155,653	423	LSE
20:06:00	2751.0	468	AT	2751.0	2752.0	Sell		155,633	422	LSE
20:06:00	2752.0	350	AT	2752.0	2753.0	Sell		155,165	421	LSE
20:06:00	2752.0	273	AT	2752.0	2753.0	Sell		154,815	420	LSE
20:06:00	2752.0	572	AT	2752.0	2753.0	Sell		154,542	419	LSE
20:06:00	2752.0	18	AT	2752.0	2753.0	Sell		153,970	418	LSE
20:05:14	2753.0	144	AT	2753.0	2754.0	Sell		153,952	417	LSE
20:04:19	2754.0	160	AT	2754.0	2755.0	Sell		153,808	416	LSE
20:04:19	2754.0	281	AT	2754.0	2755.0	Sell		153,648	415	LSE
20:04:13	2753.0	298	AT	2753.0	2754.0	Sell		153,367	414	LSE
20:04:13	2753.0	111	AT	2753.0	2754.0	Sell		153,069	413	LSE
20:04:09	2754.0	310	AT	2753.0	2754.0	Buy		152,958	412	LSE
20:04:05	2753.0	106	AT	2753.0	2754.0	Sell		152,648	411	LSE
20:04:05	2754.0	64	AT	2752.0	2754.0	Buy		152,542	410	LSE
20:04:05	2753.0	468	AT	2752.0	2753.0	Buy		152,478	409	LSE
20:04:05	2753.0	95	AT	2753.0	2754.0	Sell		152,010	408	LSE
20:04:00	2753.0	16	AT	2753.0	2754.0	Sell		151,915	407	LSE
20:04:00	2753.0	376	AT	2752.0	2753.0	Buy		151,899	406	LSE
20:04:00	2753.0	68	AT	2752.0	2753.0	Buy		151,523	405	LSE
20:03:41	2752.0	111	AT	2752.0	2753.0	Sell		151,455	404	LSE
20:03:27	2752.0	353	AT	2752.0	2753.0	Sell		151,344	403	LSE
20:03:27	2752.0	101	AT	2752.0	2753.0	Sell		150,991	402	LSE
20:03:14	2752.0	447	AT	2751.0	2752.0	Buy		150,890	401	LSE

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