Market data

Select a section

Comptoir Group

(COM)
Sector: Travel & Leisure
4.15p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section