Market data

Select a section

Comptoir Group

(COM)
Sector: Travel & Leisure
3.65p
0.00p 0.00
Last updated: 11:00:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 4.25p 4.25p 4.20p 4.25p 23,714
03/10/2024 4.25p 4.25p 4.25p 4.25p 0
02/10/2024 4.25p 4.25p 4.25p 4.25p 0
01/10/2024 4.25p 4.25p 4.00p 4.25p 856
30/09/2024 4.25p 4.25p 4.25p 4.25p 0
27/09/2024 4.25p 4.25p 4.10p 4.25p 130,000
26/09/2024 4.25p 4.25p 4.00p 4.25p 183
25/09/2024 4.25p 4.25p 4.25p 4.25p 0
24/09/2024 4.25p 4.25p 4.25p 4.25p 0
23/09/2024 4.30p 4.30p 4.17p 4.25p 0
20/09/2024 4.30p 4.30p 4.30p 4.30p 0
19/09/2024 4.30p 4.30p 4.30p 4.30p 0
18/09/2024 4.30p 4.30p 4.30p 4.30p 0
17/09/2024 4.30p 4.40p 4.10p 4.30p 28,899
16/09/2024 4.30p 4.36p 4.20p 4.30p 100,114
13/09/2024 4.30p 4.30p 4.30p 4.30p 0
12/09/2024 4.65p 4.65p 4.30p 4.65p 555
11/09/2024 4.65p 4.65p 4.65p 4.65p 0
10/09/2024 4.65p 4.90p 4.30p 4.65p 7,794
09/09/2024 4.65p 4.97p 4.65p 4.65p 60
06/09/2024 4.65p 4.65p 4.38p 4.65p 1
05/09/2024 4.65p 4.65p 4.65p 4.65p 0
04/09/2024 4.65p 4.97p 4.65p 4.65p 60
03/09/2024 4.65p 4.97p 4.30p 4.65p 1,090
02/09/2024 4.65p 4.97p 4.65p 4.65p 60
30/08/2024 4.65p 4.65p 4.22p 4.65p 8,940
29/08/2024 4.65p 4.97p 4.65p 4.65p 60
28/08/2024 4.65p 4.65p 4.30p 4.65p 2,682
27/08/2024 4.65p 4.97p 4.30p 4.65p 1,888
26/08/2024 4.65p 4.65p 4.65p 4.65p 0
23/08/2024 4.65p 4.65p 4.65p 4.65p 0
22/08/2024 4.65p 4.65p 4.65p 4.65p 0
21/08/2024 4.60p 4.97p 4.30p 4.65p 1,464
20/08/2024 4.60p 4.97p 4.20p 4.60p 357
19/08/2024 4.60p 4.97p 4.60p 4.60p 60
16/08/2024 4.60p 4.97p 4.60p 4.60p 10,100
15/08/2024 4.60p 4.73p 4.60p 4.60p 0
14/08/2024 4.60p 4.73p 4.60p 4.60p 0
13/08/2024 4.60p 4.73p 4.60p 4.60p 0
12/08/2024 4.60p 4.73p 4.60p 4.60p 0
09/08/2024 4.60p 4.73p 4.60p 4.60p 0
08/08/2024 4.60p 4.97p 4.20p 4.60p 72
07/08/2024 4.60p 4.73p 4.60p 4.60p 0
06/08/2024 4.60p 4.97p 4.60p 4.60p 48
05/08/2024 4.60p 4.74p 4.60p 4.60p 30,844
02/08/2024 4.60p 4.98p 4.60p 4.60p 60
01/08/2024 4.60p 4.98p 4.60p 4.60p 61
31/07/2024 4.60p 4.73p 4.60p 4.60p 0
30/07/2024 4.60p 4.73p 4.60p 4.60p 0
29/07/2024 4.60p 4.60p 4.28p 4.60p 109
26/07/2024 4.75p 4.75p 4.50p 4.75p 30,000
25/07/2024 4.75p 4.99p 4.75p 4.75p 100
24/07/2024 4.75p 4.75p 4.67p 4.75p 0
23/07/2024 4.75p 4.75p 4.67p 4.75p 0
22/07/2024 4.75p 4.90p 4.75p 4.75p 10,000
19/07/2024 4.60p 4.75p 4.28p 4.75p 1,500
18/07/2024 4.95p 4.99p 4.60p 4.75p 47,459
17/07/2024 4.95p 4.95p 4.95p 4.95p 0
16/07/2024 4.95p 5.20p 4.60p 4.95p 1,576
15/07/2024 4.95p 5.05p 4.95p 4.95p 0
12/07/2024 5.05p 5.05p 4.95p 5.05p 705,237
11/07/2024 5.25p 5.25p 4.80p 5.05p 112,545
10/07/2024 5.25p 5.25p 5.25p 5.25p 0
09/07/2024 5.25p 5.25p 5.25p 5.25p 0
08/07/2024 5.25p 5.25p 5.25p 5.25p 0
05/07/2024 5.50p 5.50p 5.00p 5.25p 248
04/07/2024 5.50p 5.80p 5.50p 5.50p 0
03/07/2024 5.50p 5.50p 5.00p 5.50p 21,000
02/07/2024 5.50p 5.80p 5.50p 5.50p 0
01/07/2024 5.50p 5.50p 5.00p 5.50p 34,728
28/06/2024 5.50p 5.50p 5.40p 5.50p 0
27/06/2024 5.50p 5.50p 5.40p 5.50p 9,185
26/06/2024 5.50p 5.75p 5.50p 5.50p 52
25/06/2024 5.50p 5.50p 5.40p 5.50p 0
24/06/2024 5.50p 5.50p 5.45p 5.50p 14,400
21/06/2024 6.00p 6.00p 5.00p 5.50p 101,276
20/06/2024 6.00p 6.17p 6.00p 6.00p 0
19/06/2024 6.00p 6.17p 5.75p 6.00p 0
18/06/2024 5.88p 5.88p 5.75p 5.75p 0
17/06/2024 5.88p 5.88p 5.88p 5.88p 0
14/06/2024 5.88p 5.88p 5.55p 5.88p 4,088
13/06/2024 6.00p 6.00p 5.88p 5.88p 0
12/06/2024 6.00p 6.00p 5.10p 5.88p 325,000
11/06/2024 6.50p 6.50p 6.00p 6.00p 191,215
10/06/2024 6.50p 6.50p 6.00p 6.50p 25,000
07/06/2024 6.50p 6.50p 6.33p 6.50p 0
06/06/2024 6.50p 6.50p 6.33p 6.50p 0
05/06/2024 6.50p 6.50p 6.33p 6.50p 0
04/06/2024 6.75p 6.75p 6.00p 6.50p 114,963
03/06/2024 6.75p 6.75p 6.75p 6.75p 0
31/05/2024 6.75p 7.00p 6.75p 6.75p 456
30/05/2024 7.00p 7.00p 6.50p 6.75p 50,000
29/05/2024 7.00p 7.00p 6.50p 7.00p 15,050
28/05/2024 7.00p 7.00p 6.80p 7.00p 279
27/05/2024 7.00p 7.00p 6.50p 7.00p 15,728

Market data

Select a section