Market data

Select a section

Comptoir Group

(COM)
Sector: Travel & Leisure
3.00p
-0.05p -1.64
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3.00p 3.00p 2.80p 3.00p 4,679
03/04/2025 3.15p 3.30p 3.00p 3.05p 30,758
02/04/2025 3.15p 3.15p 3.15p 3.15p 0
01/04/2025 3.15p 3.15p 3.00p 3.15p 232
28/03/2025 3.25p 3.38p 3.02p 3.15p 15,002
27/03/2025 3.25p 3.25p 3.25p 3.25p 0
26/03/2025 3.60p 3.60p 3.25p 3.25p 30,000
25/03/2025 3.60p 3.70p 3.50p 3.60p 156,015
24/03/2025 3.60p 3.60p 3.44p 3.44p 10,961
21/03/2025 3.60p 3.60p 3.50p 3.60p 100,000
20/03/2025 3.60p 3.60p 3.60p 3.60p 0
19/03/2025 3.60p 3.60p 3.60p 3.60p 0
18/03/2025 3.75p 3.75p 3.60p 3.60p 20,000
17/03/2025 3.75p 4.00p 3.75p 3.75p 40
14/03/2025 3.75p 3.75p 3.63p 3.75p 0
13/03/2025 3.75p 3.75p 3.63p 3.75p 0
12/03/2025 3.75p 3.75p 3.63p 3.75p 0
11/03/2025 3.75p 3.75p 3.50p 3.75p 200,000
10/03/2025 3.75p 4.00p 3.60p 3.75p 172
07/03/2025 3.75p 3.75p 3.63p 3.75p 0
06/03/2025 3.75p 4.00p 3.75p 3.75p 25
05/03/2025 3.75p 3.75p 3.63p 3.75p 0
04/03/2025 3.85p 4.20p 3.50p 3.75p 28,793
03/03/2025 3.85p 4.20p 3.85p 3.85p 2
28/02/2025 3.85p 3.85p 3.60p 3.85p 47
27/02/2025 3.85p 4.20p 3.85p 3.85p 94
26/02/2025 3.85p 3.85p 3.68p 3.85p 0
25/02/2025 3.85p 3.85p 3.75p 3.85p 350,000
24/02/2025 3.85p 3.85p 3.68p 3.85p 0
21/02/2025 3.85p 3.85p 3.68p 3.85p 0
20/02/2025 3.85p 3.85p 3.68p 3.85p 0
19/02/2025 3.85p 4.20p 3.85p 3.85p 62
18/02/2025 3.85p 4.20p 3.85p 3.85p 353
17/02/2025 3.85p 3.85p 3.73p 3.85p 0
14/02/2025 3.90p 4.20p 3.85p 3.85p 45,530
13/02/2025 3.90p 4.30p 3.90p 3.90p 99
12/02/2025 3.90p 4.30p 3.90p 3.90p 59
11/02/2025 3.90p 4.30p 3.90p 3.90p 2,116
10/02/2025 3.90p 4.30p 3.60p 3.90p 202
07/02/2025 3.90p 3.90p 3.70p 3.90p 0
06/02/2025 4.15p 4.15p 3.90p 4.15p 106,024
05/02/2025 4.15p 4.33p 4.15p 4.15p 0
04/02/2025 4.15p 4.35p 4.15p 4.15p 357
03/02/2025 4.15p 4.33p 4.15p 4.15p 0
31/01/2025 4.15p 4.33p 4.15p 4.15p 0
30/01/2025 4.15p 4.33p 4.15p 4.15p 0
29/01/2025 4.15p 4.35p 4.15p 4.15p 230,588
28/01/2025 4.15p 4.50p 4.15p 4.15p 1,268
27/01/2025 4.15p 4.33p 4.15p 4.15p 0
24/01/2025 4.15p 4.33p 4.15p 4.15p 0
23/01/2025 4.15p 4.33p 4.15p 4.15p 0
22/01/2025 4.15p 4.33p 4.15p 4.15p 0
21/01/2025 4.15p 4.33p 4.15p 4.15p 0
20/01/2025 4.15p 4.33p 4.15p 4.15p 0
17/01/2025 4.15p 4.35p 3.45p 4.15p 201,750
16/01/2025 4.15p 4.49p 4.15p 4.15p 200,049
15/01/2025 3.25p 4.50p 3.12p 4.15p 567,839
14/01/2025 3.25p 3.50p 3.25p 3.25p 45,705
13/01/2025 3.25p 3.25p 3.25p 3.25p 0
10/01/2025 3.25p 3.25p 3.25p 3.25p 0
09/01/2025 3.25p 3.25p 3.12p 3.25p 14,332
08/01/2025 3.25p 3.25p 3.25p 3.25p 0
07/01/2025 3.25p 3.50p 3.00p 3.25p 266
06/01/2025 3.25p 3.44p 3.01p 3.25p 15,481
03/01/2025 3.25p 3.25p 3.00p 3.25p 228
02/01/2025 3.25p 3.45p 3.00p 3.25p 245
01/01/2025 3.25p 3.50p 3.25p 3.25p 228
31/12/2024 3.25p 3.50p 3.25p 3.25p 228
30/12/2024 3.25p 3.25p 3.25p 3.25p 0
27/12/2024 3.25p 3.45p 3.25p 3.25p 37,654
26/12/2024 3.25p 3.25p 3.17p 3.25p 0
25/12/2024 3.25p 3.25p 3.17p 3.25p 0
24/12/2024 3.25p 3.25p 3.17p 3.25p 0
23/12/2024 3.80p 3.80p 3.25p 3.25p 30,143
20/12/2024 3.80p 3.90p 3.80p 3.80p 0
19/12/2024 3.80p 3.80p 3.65p 3.80p 2,294
18/12/2024 3.80p 3.80p 3.60p 3.80p 780
17/12/2024 3.80p 3.90p 3.80p 3.80p 0
16/12/2024 3.80p 3.90p 3.80p 3.80p 0
13/12/2024 3.80p 3.90p 3.80p 3.80p 0
12/12/2024 3.80p 3.80p 3.65p 3.80p 1,179
11/12/2024 3.80p 3.90p 3.80p 3.80p 0
10/12/2024 3.80p 3.96p 3.80p 3.80p 126
09/12/2024 3.80p 3.96p 3.65p 3.80p 50,126
06/12/2024 3.70p 3.91p 3.60p 3.80p 711,210
05/12/2024 3.75p 3.90p 3.50p 3.70p 550,000
04/12/2024 3.60p 3.60p 3.20p 3.40p 8,039
03/12/2024 3.60p 3.60p 3.20p 3.60p 1,351
02/12/2024 3.60p 3.88p 3.20p 3.60p 21,241
29/11/2024 3.35p 3.60p 3.22p 3.60p 15,864
28/11/2024 3.65p 3.65p 3.50p 3.50p 49,673
27/11/2024 3.65p 3.65p 3.52p 3.65p 5,443
26/11/2024 3.65p 3.65p 3.65p 3.65p 0
25/11/2024 3.65p 3.65p 3.65p 3.65p 0
22/11/2024 3.65p 3.65p 3.65p 3.65p 0
21/11/2024 3.90p 3.90p 3.65p 3.65p 85,000
20/11/2024 3.90p 3.90p 3.90p 3.90p 0
19/11/2024 4.25p 4.25p 3.90p 4.25p 65,000
18/11/2024 4.25p 4.33p 4.25p 4.25p 0
15/11/2024 4.25p 4.33p 4.25p 4.25p 0
14/11/2024 4.25p 4.33p 4.25p 4.25p 0
13/11/2024 4.25p 4.33p 4.25p 4.25p 0
12/11/2024 4.25p 4.33p 4.25p 4.25p 0
11/11/2024 4.25p 4.35p 4.00p 4.25p 101,149
08/11/2024 4.25p 4.33p 4.25p 4.25p 0
07/11/2024 4.25p 4.25p 4.03p 4.25p 20,000
06/11/2024 4.25p 4.25p 4.00p 4.25p 128,367
05/11/2024 4.20p 4.30p 4.20p 4.20p 0
04/11/2024 4.20p 4.30p 4.20p 4.20p 0
01/11/2024 4.20p 4.20p 3.90p 4.20p 16,666
31/10/2024 4.20p 4.20p 3.90p 4.20p 4,000
30/10/2024 3.90p 4.20p 3.90p 3.90p 229,299
29/10/2024 3.90p 3.90p 3.82p 3.90p 13,585
28/10/2024 3.90p 3.90p 3.90p 3.90p 0
25/10/2024 3.90p 3.90p 3.90p 3.90p 0
24/10/2024 3.90p 3.90p 3.80p 3.90p 1,000
23/10/2024 3.90p 3.95p 3.90p 3.90p 12,000
22/10/2024 3.90p 3.90p 3.90p 3.90p 0
21/10/2024 3.90p 3.90p 3.90p 3.90p 0
18/10/2024 3.90p 4.00p 3.82p 3.90p 51,943
17/10/2024 4.25p 4.29p 4.00p 4.15p 100,001
16/10/2024 4.25p 4.25p 4.00p 4.25p 24,763
15/10/2024 4.25p 4.25p 4.25p 4.25p 0
14/10/2024 4.25p 4.25p 4.05p 4.25p 50,000
11/10/2024 4.25p 4.35p 4.00p 4.25p 44
10/10/2024 4.25p 4.25p 4.01p 4.25p 100
09/10/2024 4.25p 4.25p 4.25p 4.25p 0
08/10/2024 4.25p 4.25p 4.00p 4.25p 327,699
07/10/2024 4.25p 4.25p 4.25p 4.25p 0

Market data

Select a section