Comptoir Group (COM) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Comptoir Group

Date Open High Low Close* Volume
23/10/2017 19.75p 19.75p 19.75p 19.75p 0
20/10/2017 22.25p 22.25p 19.00p 19.75p 126381
19/10/2017 21.50p 25.95p 21.25p 22.25p 258765
18/10/2017 16.50p 22.50p 16.45p 21.50p 276199
17/10/2017 16.50p 17.00p 16.45p 16.50p 35459
16/10/2017 16.50p 16.50p 16.45p 16.50p 6018
13/10/2017 16.50p 16.50p 16.50p 16.50p 3333
12/10/2017 16.50p 16.50p 16.50p 16.50p 30000
11/10/2017 16.50p 16.50p 16.50p 16.50p 86666
10/10/2017 16.88p 16.88p 16.50p 16.50p 19964
09/10/2017 16.88p 16.88p 16.88p 16.88p 0
06/10/2017 16.88p 16.88p 16.88p 16.88p 0
05/10/2017 16.88p 16.88p 16.88p 16.88p 1405
04/10/2017 16.88p 16.88p 16.88p 16.88p 0
03/10/2017 16.88p 16.88p 16.88p 16.88p 0
02/10/2017 16.88p 16.88p 16.88p 16.88p 0
29/09/2017 16.88p 16.88p 16.88p 16.88p 1109
28/09/2017 16.50p 16.88p 16.50p 16.88p 51810
27/09/2017 16.50p 16.50p 16.50p 16.50p 0
26/09/2017 16.50p 16.50p 16.50p 16.50p 0
25/09/2017 16.50p 16.50p 16.50p 16.50p 10
22/09/2017 16.50p 16.50p 16.50p 16.50p 0
21/09/2017 16.50p 16.50p 16.50p 16.50p 15930
20/09/2017 16.50p 16.50p 16.50p 16.50p 0
19/09/2017 16.50p 16.50p 16.50p 16.50p 0
18/09/2017 17.38p 17.38p 16.50p 16.50p 0
15/09/2017 17.00p 17.38p 17.00p 17.38p 12326
14/09/2017 17.00p 17.00p 17.00p 17.00p 0
13/09/2017 17.00p 17.00p 17.00p 17.00p 3000
12/09/2017 17.00p 17.00p 17.00p 17.00p 0
11/09/2017 17.00p 17.00p 17.00p 17.00p 2940
08/09/2017 17.00p 17.00p 17.00p 17.00p 0
07/09/2017 17.00p 17.00p 17.00p 17.00p 1500
06/09/2017 17.00p 17.00p 17.00p 17.00p 0
05/09/2017 17.00p 17.00p 17.00p 17.00p 0
04/09/2017 17.00p 17.00p 17.00p 17.00p 0
01/09/2017 17.00p 17.00p 17.00p 17.00p 0
31/08/2017 17.00p 17.00p 17.00p 17.00p 0
30/08/2017 17.38p 17.38p 17.00p 17.00p 10000
29/08/2017 17.00p 17.00p 17.00p 17.00p 0
25/08/2017 17.00p 17.00p 17.00p 17.00p 0
24/08/2017 17.00p 17.00p 17.00p 17.00p 0
23/08/2017 17.00p 17.00p 17.00p 17.00p 0
22/08/2017 17.00p 17.00p 17.00p 17.00p 0
21/08/2017 17.00p 17.00p 17.00p 17.00p 0
18/08/2017 17.00p 17.00p 17.00p 17.00p 20000
17/08/2017 17.00p 17.00p 17.00p 17.00p 4000
16/08/2017 17.00p 17.00p 17.00p 17.00p 0
15/08/2017 17.00p 17.00p 16.50p 17.00p 60000
14/08/2017 17.00p 17.00p 17.00p 17.00p 0
11/08/2017 17.00p 17.00p 17.00p 17.00p 0
10/08/2017 17.50p 17.50p 17.00p 17.00p 25000
09/08/2017 17.87p 17.87p 17.50p 17.50p 0
08/08/2017 18.38p 18.38p 17.87p 17.87p 35000
07/08/2017 18.38p 18.38p 18.38p 18.38p 56500
04/08/2017 18.38p 18.38p 18.38p 18.38p 0
03/08/2017 18.38p 18.38p 18.38p 18.38p 20000
02/08/2017 18.38p 18.38p 18.38p 18.38p 0
01/08/2017 18.38p 18.38p 18.38p 18.38p 35000
31/07/2017 18.75p 18.75p 18.38p 18.38p 18674
28/07/2017 19.50p 19.50p 18.75p 18.75p 50025
27/07/2017 20.50p 20.50p 19.50p 19.50p 59000
26/07/2017 21.00p 21.00p 20.50p 20.50p 34150
25/07/2017 21.50p 21.50p 21.00p 21.00p 24203
24/07/2017 21.50p 21.50p 21.50p 21.50p 6403
21/07/2017 21.75p 22.00p 21.50p 21.50p 44511
20/07/2017 22.50p 22.50p 22.00p 22.00p 35000
19/07/2017 22.50p 22.50p 22.50p 22.50p 10000
18/07/2017 22.75p 22.75p 22.50p 22.50p 20000
17/07/2017 23.00p 23.00p 22.75p 22.75p 17500
14/07/2017 23.00p 23.00p 23.00p 23.00p 0
13/07/2017 23.00p 23.00p 23.00p 23.00p 0
12/07/2017 23.00p 23.00p 23.00p 23.00p 0
11/07/2017 23.00p 23.00p 23.00p 23.00p 0
10/07/2017 23.00p 23.00p 23.00p 23.00p 51723
07/07/2017 23.50p 23.25p 23.00p 23.00p 36046
06/07/2017 23.50p 23.50p 23.25p 23.25p 14862
05/07/2017 23.50p 23.50p 23.50p 23.50p 2700
04/07/2017 23.50p 23.50p 23.50p 23.50p 9509
03/07/2017 23.50p 23.50p 23.50p 23.50p 10000
30/06/2017 23.50p 23.50p 23.50p 23.50p 87446
29/06/2017 24.00p 24.00p 23.50p 23.50p 11300
28/06/2017 21.75p 24.00p 21.50p 24.00p 127041
27/06/2017 19.75p 21.50p 19.75p 21.50p 2271250
26/06/2017 19.50p 19.75p 19.50p 19.75p 30487
23/06/2017 19.50p 19.50p 19.50p 19.50p 0
22/06/2017 19.50p 19.50p 19.50p 19.50p 0
21/06/2017 19.50p 19.50p 19.50p 19.50p 0
20/06/2017 19.25p 19.50p 19.25p 19.50p 0
19/06/2017 17.63p 19.25p 17.63p 19.25p 0
16/06/2017 17.25p 17.63p 17.25p 17.63p 26840
15/06/2017 17.25p 17.25p 17.25p 17.25p 0
14/06/2017 17.13p 17.25p 17.13p 17.25p 28950
13/06/2017 17.13p 17.15p 17.13p 17.13p 33116
12/06/2017 17.13p 17.25p 16.50p 17.13p 83794
09/06/2017 17.63p 17.63p 17.00p 17.13p 16882
08/06/2017 18.88p 18.88p 17.50p 17.63p 62275
07/06/2017 18.25p 18.93p 18.25p 18.88p 84168
06/06/2017 22.50p 22.50p 18.00p 20.00p 190735
05/06/2017 31.50p 31.50p 20.50p 22.50p 100227
02/06/2017 32.00p 32.00p 29.50p 31.50p 33250
01/06/2017 32.00p 32.00p 32.00p 32.00p 0
31/05/2017 32.00p 32.00p 32.00p 32.00p 0
30/05/2017 32.00p 32.00p 32.00p 32.00p 0
26/05/2017 32.00p 32.00p 31.00p 32.00p 1555
25/05/2017 32.00p 32.00p 32.00p 32.00p 0
24/05/2017 32.00p 32.00p 31.00p 32.00p 9000
23/05/2017 31.50p 32.85p 31.50p 32.00p 25000
22/05/2017 31.50p 31.50p 31.50p 31.50p 0
19/05/2017 31.50p 32.90p 31.50p 31.50p 2000
18/05/2017 33.50p 33.50p 30.00p 31.50p 26500
17/05/2017 33.50p 33.95p 33.50p 33.50p 668
16/05/2017 33.50p 33.50p 32.00p 33.50p 8720
15/05/2017 31.50p 33.50p 31.50p 33.50p 60000
12/05/2017 31.50p 32.00p 29.91p 31.50p 3535800
11/05/2017 31.50p 31.96p 31.50p 31.50p 22806
10/05/2017 31.50p 31.96p 31.15p 31.50p 29993
09/05/2017 35.75p 35.75p 31.10p 31.50p 101887
08/05/2017 36.50p 36.50p 35.00p 35.75p 19000
05/05/2017 36.50p 36.50p 36.40p 36.50p 50000
04/05/2017 36.50p 36.89p 34.28p 36.50p 19042
03/05/2017 37.50p 37.50p 36.50p 36.50p 38119
02/05/2017 37.50p 37.50p 37.50p 37.50p 0
28/04/2017 37.50p 37.50p 37.50p 37.50p 0
27/04/2017 37.50p 37.50p 37.45p 37.50p 10000
26/04/2017 37.50p 37.50p 36.43p 37.50p 43665
25/04/2017 37.50p 37.50p 37.00p 37.50p 54500
24/04/2017 37.50p 38.00p 37.00p 37.50p 20000
21/04/2017 41.00p 41.00p 36.69p 37.50p 39234
20/04/2017 43.00p 43.00p 39.74p 41.00p 29546
19/04/2017 44.00p 44.00p 42.00p 43.00p 6100
18/04/2017 44.50p 44.50p 42.05p 44.00p 3000
13/04/2017 45.00p 45.00p 42.87p 44.50p 175000
12/04/2017 49.00p 49.44p 42.00p 44.50p 263124
11/04/2017 51.00p 51.96p 51.00p 51.00p 13128
10/04/2017 52.00p 52.00p 49.00p 51.00p 22914
07/04/2017 51.00p 52.96p 51.00p 52.00p 27752
06/04/2017 52.00p 52.00p 49.00p 51.00p 36750
05/04/2017 52.00p 52.00p 50.00p 52.00p 67814
04/04/2017 52.50p 52.50p 49.00p 52.00p 60830
03/04/2017 52.50p 52.50p 52.50p 52.50p 0
31/03/2017 52.50p 54.00p 51.00p 52.50p 47682
30/03/2017 54.00p 54.00p 52.50p 52.50p 2570
29/03/2017 54.00p 54.00p 54.00p 54.00p 0
28/03/2017 58.00p 58.00p 52.00p 54.00p 66016
27/03/2017 58.50p 58.50p 57.00p 58.00p 7500
24/03/2017 58.50p 58.50p 58.50p 58.50p 0
23/03/2017 59.00p 59.00p 58.50p 58.50p 0
22/03/2017 60.50p 60.50p 59.00p 59.00p 15000
21/03/2017 60.50p 60.50p 59.00p 60.50p 110000
20/03/2017 60.50p 60.50p 60.50p 60.50p 10000
17/03/2017 60.50p 61.00p 60.00p 60.50p 13000
16/03/2017 60.50p 61.00p 60.50p 60.50p 4000
15/03/2017 62.00p 62.00p 60.00p 60.50p 10000
14/03/2017 62.00p 62.00p 62.00p 62.00p 0
13/03/2017 62.00p 62.00p 61.50p 62.00p 0
10/03/2017 61.50p 61.50p 61.50p 61.50p 0
09/03/2017 61.00p 62.00p 61.00p 61.50p 4820
08/03/2017 61.00p 62.00p 61.00p 61.00p 1500
07/03/2017 61.00p 62.00p 60.00p 61.00p 53450
06/03/2017 61.00p 61.00p 61.00p 61.00p 0
03/03/2017 63.50p 63.50p 60.00p 61.00p 22680
02/03/2017 63.50p 65.00p 62.00p 63.50p 30920
01/03/2017 63.50p 63.50p 63.50p 63.50p 0
28/02/2017 63.50p 63.50p 63.50p 63.50p 1555
27/02/2017 63.50p 63.50p 62.75p 63.50p 57850
24/02/2017 63.50p 64.00p 60.00p 63.50p 90347
23/02/2017 64.50p 64.50p 62.00p 63.50p 15000
22/02/2017 65.00p 65.00p 62.00p 64.50p 76758
21/02/2017 65.00p 65.00p 65.00p 65.00p 23057
20/02/2017 65.00p 65.00p 63.00p 65.00p 39014
17/02/2017 65.00p 65.00p 63.00p 65.00p 2454
16/02/2017 65.00p 65.00p 65.00p 65.00p 0
15/02/2017 65.00p 65.00p 65.00p 65.00p 0
14/02/2017 65.00p 65.00p 65.00p 65.00p 0
13/02/2017 65.00p 65.00p 65.00p 65.00p 4000
10/02/2017 65.00p 65.00p 65.00p 65.00p 0
09/02/2017 65.00p 65.00p 65.00p 65.00p 0
08/02/2017 64.00p 65.00p 64.00p 65.00p 10000
07/02/2017 63.00p 64.00p 63.00p 64.00p 5000
06/02/2017 63.00p 63.00p 63.00p 63.00p 0
03/02/2017 63.00p 63.00p 63.00p 63.00p 0
02/02/2017 63.00p 63.40p 63.00p 63.00p 76321
01/02/2017 63.00p 63.96p 61.00p 63.00p 23882
31/01/2017 64.50p 65.15p 61.23p 63.00p 42729
30/01/2017 67.50p 67.50p 63.00p 64.50p 32303
27/01/2017 67.50p 67.50p 63.00p 66.00p 52860
26/01/2017 67.50p 67.50p 67.50p 67.50p 0
25/01/2017 67.50p 67.50p 67.50p 67.50p 0
24/01/2017 67.50p 67.50p 66.00p 67.50p 12000
23/01/2017 67.50p 67.50p 67.50p 67.50p 0
20/01/2017 67.50p 67.60p 67.00p 67.50p 4156
19/01/2017 69.50p 69.50p 67.00p 67.50p 2000
18/01/2017 70.00p 70.00p 70.00p 70.00p 0
17/01/2017 70.00p 70.00p 70.00p 70.00p 0
16/01/2017 70.00p 70.00p 70.00p 70.00p 0
13/01/2017 70.00p 70.00p 70.00p 70.00p 0
12/01/2017 70.50p 70.50p 69.00p 70.00p 18000
11/01/2017 70.50p 70.50p 70.50p 70.50p 0
10/01/2017 71.00p 71.00p 69.00p 70.50p 4776

*Close Price adjusted for both dividends and splits