Comptoir Group (COM) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
09/01/2017 71.50p 71.50p 71.00p 71.00p 15000
06/01/2017 72.00p 72.00p 69.10p 71.50p 21153
05/01/2017 72.00p 72.18p 72.00p 72.00p 7000
04/01/2017 72.00p 72.20p 71.64p 72.00p 126892
03/01/2017 70.50p 72.00p 70.50p 72.00p 0
30/12/2016 70.50p 70.50p 70.50p 70.50p 20000
29/12/2016 70.50p 71.00p 69.00p 70.50p 20070
28/12/2016 70.50p 70.50p 70.50p 70.50p 0
23/12/2016 70.50p 70.80p 70.50p 70.50p 10000
22/12/2016 70.50p 71.00p 70.50p 70.50p 14000
21/12/2016 70.50p 70.50p 70.50p 70.50p 0
20/12/2016 70.50p 70.80p 70.50p 70.50p 4500
19/12/2016 70.50p 70.50p 69.00p 70.50p 25000
16/12/2016 70.50p 70.74p 70.50p 70.50p 15000
15/12/2016 70.50p 70.50p 69.06p 70.50p 6134
14/12/2016 70.50p 70.80p 70.50p 70.50p 1000
13/12/2016 70.50p 70.50p 70.50p 70.50p 0
12/12/2016 70.50p 70.50p 70.50p 70.50p 0
09/12/2016 70.50p 70.80p 70.50p 70.50p 7310
08/12/2016 70.50p 70.50p 69.06p 70.50p 5800
07/12/2016 70.50p 70.50p 69.06p 70.50p 2323
06/12/2016 70.50p 70.50p 70.50p 70.50p 0
05/12/2016 70.50p 70.50p 70.50p 70.50p 0
02/12/2016 70.50p 70.50p 70.50p 70.50p 0
01/12/2016 70.50p 70.50p 70.50p 70.50p 55555
30/11/2016 70.50p 70.50p 70.50p 70.50p 0
29/11/2016 71.50p 71.50p 70.00p 70.50p 6000
28/11/2016 71.50p 71.50p 71.50p 71.50p 0
25/11/2016 72.50p 72.50p 68.00p 71.50p 25000
24/11/2016 72.50p 72.50p 72.50p 72.50p 0
23/11/2016 73.50p 73.50p 72.00p 72.50p 10000
22/11/2016 73.50p 73.50p 73.50p 73.50p 0
21/11/2016 73.50p 73.50p 73.50p 73.50p 0
18/11/2016 73.50p 73.50p 73.50p 73.50p 0
17/11/2016 73.50p 73.50p 73.50p 73.50p 1088
16/11/2016 73.50p 73.50p 73.00p 73.50p 9000
15/11/2016 73.50p 73.50p 72.00p 73.50p 50000
14/11/2016 73.50p 73.50p 72.00p 73.50p 1000
11/11/2016 73.50p 73.50p 73.50p 73.50p 0
10/11/2016 73.50p 73.50p 73.50p 73.50p 0
09/11/2016 73.50p 73.50p 73.50p 73.50p 0
08/11/2016 73.50p 73.50p 73.50p 73.50p 0
07/11/2016 73.50p 73.50p 72.00p 73.50p 11577
04/11/2016 73.50p 73.50p 72.00p 73.50p 18750
03/11/2016 73.50p 73.50p 72.01p 73.50p 14303
02/11/2016 73.50p 73.50p 73.50p 73.50p 0
01/11/2016 70.50p 73.50p 70.50p 73.50p 27035
31/10/2016 69.50p 70.50p 69.50p 70.50p 6220
28/10/2016 69.50p 70.10p 69.50p 69.50p 1409
27/10/2016 70.50p 70.50p 68.00p 69.50p 22300
26/10/2016 70.50p 71.00p 70.50p 70.50p 0
25/10/2016 70.50p 71.00p 70.50p 71.00p 0
24/10/2016 76.00p 76.00p 70.00p 70.50p 41320
21/10/2016 76.00p 76.00p 76.00p 76.00p 0
20/10/2016 76.00p 76.00p 76.00p 76.00p 0
19/10/2016 76.00p 76.00p 76.00p 76.00p 0
18/10/2016 76.00p 76.00p 76.00p 76.00p 0
17/10/2016 76.00p 76.00p 74.00p 76.00p 6600
14/10/2016 76.00p 76.00p 76.00p 76.00p 0
13/10/2016 76.00p 76.00p 76.00p 76.00p 0
12/10/2016 77.00p 77.00p 75.00p 76.00p 5000
11/10/2016 72.00p 77.00p 72.00p 77.00p 79000
10/10/2016 72.00p 73.00p 70.00p 72.00p 8332
07/10/2016 72.00p 72.00p 72.00p 72.00p 0
06/10/2016 72.50p 74.00p 70.00p 72.00p 42566
05/10/2016 73.50p 74.25p 71.00p 72.50p 15296
04/10/2016 77.00p 77.00p 73.00p 73.50p 36435
03/10/2016 79.00p 80.00p 76.00p 77.00p 42740
30/09/2016 79.50p 79.50p 77.50p 79.00p 38304
29/09/2016 79.50p 80.50p 77.00p 79.50p 14396
28/09/2016 79.50p 80.40p 79.50p 79.50p 1000
27/09/2016 79.50p 79.50p 79.50p 79.50p 0
26/09/2016 83.50p 83.50p 79.00p 79.50p 54125
23/09/2016 83.50p 85.00p 81.50p 83.50p 15516
22/09/2016 83.50p 83.50p 83.00p 83.50p 50000
21/09/2016 83.50p 85.90p 82.25p 83.50p 11388
20/09/2016 82.00p 86.00p 82.00p 83.50p 6577
19/09/2016 78.00p 83.00p 77.00p 82.00p 25442
16/09/2016 76.50p 79.00p 76.50p 78.00p 37587
15/09/2016 76.50p 76.50p 76.50p 76.50p 0
14/09/2016 76.50p 77.90p 76.50p 76.50p 10000
13/09/2016 74.00p 78.50p 74.00p 76.50p 243533
12/09/2016 77.00p 77.00p 73.00p 74.00p 34871
09/09/2016 80.00p 80.30p 75.40p 77.00p 91396
08/09/2016 79.50p 80.40p 79.50p 79.50p 33818
07/09/2016 79.50p 80.99p 79.50p 79.50p 55100
06/09/2016 76.00p 81.00p 75.00p 79.50p 102224
05/09/2016 69.00p 77.00p 69.00p 76.00p 44939
02/09/2016 67.50p 68.00p 67.50p 68.00p 0
01/09/2016 68.00p 68.00p 68.00p 68.00p 0
31/08/2016 65.50p 69.00p 65.50p 68.00p 17376
30/08/2016 66.50p 66.50p 65.50p 65.50p 5000
26/08/2016 66.50p 66.50p 65.60p 66.50p 756
25/08/2016 65.00p 67.40p 65.00p 66.50p 14655
24/08/2016 65.00p 65.00p 63.80p 65.00p 3919
23/08/2016 62.50p 65.00p 62.50p 65.00p 22902
22/08/2016 61.00p 62.50p 59.80p 62.50p 22302
19/08/2016 61.00p 61.90p 59.76p 61.00p 10000
18/08/2016 61.00p 61.90p 61.00p 61.00p 8000
17/08/2016 61.00p 61.90p 60.00p 61.00p 14181
16/08/2016 61.00p 61.90p 61.00p 61.00p 16134
15/08/2016 61.00p 61.00p 61.00p 61.00p 0
12/08/2016 60.50p 61.00p 60.50p 61.00p 0
11/08/2016 60.50p 60.50p 60.50p 60.50p 0
10/08/2016 60.00p 61.89p 60.00p 60.50p 30000
09/08/2016 60.00p 60.00p 60.00p 60.00p 13247
08/08/2016 60.00p 60.00p 58.00p 60.00p 41000
05/08/2016 60.00p 60.00p 58.40p 60.00p 4733
04/08/2016 60.00p 60.00p 60.00p 60.00p 10000
03/08/2016 60.00p 60.00p 60.00p 60.00p 7480
02/08/2016 60.00p 60.00p 60.00p 60.00p 48281
01/08/2016 59.50p 62.00p 59.50p 60.00p 99604
29/07/2016 59.50p 59.50p 59.38p 59.50p 1065780
28/07/2016 58.50p 59.50p 58.50p 59.50p 45354
27/07/2016 58.50p 59.30p 58.00p 58.50p 46096
26/07/2016 58.50p 59.30p 58.50p 58.50p 16800
25/07/2016 58.50p 59.40p 58.50p 58.50p 1000
22/07/2016 60.00p 60.00p 58.00p 58.50p 5000
21/07/2016 60.00p 60.00p 58.50p 60.00p 33919
20/07/2016 60.00p 60.00p 60.00p 60.00p 2323
19/07/2016 60.00p 61.00p 60.00p 60.00p 10059
18/07/2016 60.00p 61.00p 58.00p 60.00p 4570
15/07/2016 59.50p 61.41p 59.50p 60.00p 35781
14/07/2016 59.50p 60.75p 57.00p 59.50p 1544
13/07/2016 60.50p 61.50p 59.00p 59.50p 5177
12/07/2016 60.50p 61.50p 60.50p 60.50p 11218
11/07/2016 60.50p 60.50p 59.00p 60.50p 12226
08/07/2016 60.50p 60.75p 59.00p 60.50p 419000
07/07/2016 60.50p 60.75p 59.00p 60.50p 3372
06/07/2016 60.50p 60.50p 59.00p 60.50p 3925
05/07/2016 60.50p 60.50p 60.50p 60.50p 0
04/07/2016 60.50p 60.80p 59.00p 60.50p 2630
01/07/2016 65.50p 65.50p 59.00p 60.50p 423453
30/06/2016 65.50p 65.50p 63.00p 65.50p 38

*Close Price adjusted for both dividends and splits