Market data

Select a section

Comptoir Group

(COM)
Sector: Travel & Leisure
4.30p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 7.00p 7.00p 6.50p 7.00p 15,728
23/05/2024 7.00p 7.10p 7.00p 7.00p 0
22/05/2024 7.00p 7.00p 6.53p 7.00p 69,816
21/05/2024 7.00p 7.00p 6.53p 7.00p 42,452
20/05/2024 6.75p 6.99p 6.52p 6.75p 92,961
17/05/2024 6.75p 6.75p 6.50p 6.75p 87
16/05/2024 6.75p 7.00p 6.50p 6.75p 459
15/05/2024 6.75p 6.83p 6.75p 6.75p 0
14/05/2024 6.75p 6.75p 6.52p 6.75p 7,838
13/05/2024 6.75p 6.83p 6.75p 6.75p 0
10/05/2024 6.75p 7.00p 6.50p 6.75p 164,934
09/05/2024 6.75p 7.00p 6.75p 6.75p 978
08/05/2024 6.75p 6.75p 6.67p 6.75p 14,813
07/05/2024 6.75p 6.83p 6.75p 6.75p 0
06/05/2024 6.75p 6.83p 6.75p 6.75p 0
03/05/2024 6.75p 6.83p 6.75p 6.75p 0
02/05/2024 6.75p 7.00p 6.50p 7.00p 16,653
01/05/2024 6.75p 7.00p 6.50p 6.75p 51,439
30/04/2024 6.75p 6.75p 6.50p 6.75p 941
29/04/2024 6.75p 6.75p 6.50p 6.75p 19,955
26/04/2024 6.75p 6.75p 6.52p 6.75p 15,518
25/04/2024 6.75p 6.83p 6.75p 6.75p 0
24/04/2024 6.75p 6.83p 6.75p 6.75p 0
23/04/2024 6.75p 6.75p 6.67p 6.75p 89,813
22/04/2024 6.75p 6.83p 6.75p 6.75p 0
19/04/2024 6.75p 6.75p 6.50p 6.75p 2,000
18/04/2024 6.75p 6.83p 6.75p 6.75p 0
17/04/2024 6.75p 6.83p 6.75p 6.75p 0
16/04/2024 6.75p 6.83p 6.75p 6.75p 0
15/04/2024 6.75p 6.75p 6.67p 6.75p 8
12/04/2024 6.75p 6.75p 6.50p 6.75p 1,000
11/04/2024 6.75p 6.75p 6.70p 6.75p 2,500
10/04/2024 6.75p 6.75p 6.30p 6.75p 48,280
09/04/2024 6.75p 6.75p 6.50p 6.75p 10,114
08/04/2024 6.75p 6.75p 6.55p 6.75p 32,382
05/04/2024 6.75p 6.83p 6.75p 6.75p 0
04/04/2024 6.75p 6.75p 6.52p 6.75p 15,000
03/04/2024 6.75p 6.83p 6.75p 6.75p 0
02/04/2024 6.75p 6.83p 6.75p 6.75p 0
01/04/2024 7.00p 7.00p 6.16p 6.75p 350,000
29/03/2024 7.00p 7.00p 6.16p 6.75p 350,000
28/03/2024 7.00p 7.00p 6.52p 6.75p 130,000
27/03/2024 7.00p 7.10p 7.00p 7.00p 0
26/03/2024 7.00p 7.10p 7.00p 7.00p 0
25/03/2024 7.00p 7.00p 6.50p 7.00p 53,346
22/03/2024 7.00p 7.00p 6.72p 7.00p 16,000
21/03/2024 7.00p 7.50p 6.50p 7.00p 10,640
20/03/2024 7.00p 7.00p 6.90p 7.00p 0
19/03/2024 7.00p 7.40p 6.56p 7.00p 1,700

Market data

Select a section