Comptoir Group (COM) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/11/2023 6.50p 6.50p 6.21p 6.50p 123008
14/11/2023 6.50p 6.50p 6.50p 6.50p 0
13/11/2023 6.50p 6.50p 6.13p 6.50p 92
10/11/2023 6.50p 6.50p 6.50p 6.50p 0
09/11/2023 6.50p 6.50p 6.13p 6.50p 1664
08/11/2023 6.50p 6.50p 6.50p 6.50p 0
07/11/2023 6.50p 6.50p 6.00p 6.50p 263316
06/11/2023 6.50p 6.50p 6.13p 6.50p 40100
03/11/2023 6.50p 7.00p 6.50p 6.50p 85
02/11/2023 6.50p 6.50p 6.00p 6.50p 65091
01/11/2023 6.50p 6.50p 6.50p 6.50p 0
31/10/2023 6.50p 6.50p 6.50p 6.50p 0
30/10/2023 6.50p 6.50p 6.15p 6.50p 35000
27/10/2023 6.50p 6.50p 6.14p 6.50p 20000
26/10/2023 6.50p 6.50p 6.50p 6.50p 0
25/10/2023 6.50p 6.50p 6.13p 6.50p 25000
24/10/2023 6.50p 6.50p 6.50p 6.50p 0
23/10/2023 6.50p 6.50p 6.13p 6.50p 13138
20/10/2023 6.50p 6.50p 6.50p 6.50p 0
19/10/2023 6.50p 6.50p 6.12p 6.50p 3296
18/10/2023 6.50p 6.50p 6.50p 6.50p 0
17/10/2023 6.38p 6.50p 6.19p 6.50p 0
16/10/2023 6.38p 6.38p 6.11p 6.38p 20000
13/10/2023 6.38p 6.38p 6.00p 6.38p 274000
12/10/2023 6.38p 6.50p 6.38p 6.38p 0
11/10/2023 6.25p 6.50p 6.25p 6.38p 0
10/10/2023 6.25p 6.25p 6.25p 6.25p 0
09/10/2023 6.25p 6.44p 6.25p 6.25p 55000
06/10/2023 6.25p 6.25p 6.25p 6.25p 0
05/10/2023 6.25p 6.25p 6.25p 6.25p 0
04/10/2023 6.25p 6.25p 6.25p 6.25p 0
03/10/2023 6.38p 6.38p 6.00p 6.25p 160000
02/10/2023 6.38p 6.45p 6.13p 6.38p 290001
29/09/2023 6.13p 6.50p 5.75p 6.25p 107189
28/09/2023 6.25p 6.25p 5.84p 6.13p 25000
27/09/2023 6.00p 6.25p 5.92p 6.25p 0
26/09/2023 6.00p 6.00p 5.84p 6.00p 122209
25/09/2023 6.00p 6.00p 5.83p 6.00p 57600
22/09/2023 7.13p 7.13p 5.71p 6.00p 641366
21/09/2023 7.50p 7.50p 6.75p 7.13p 269398
20/09/2023 7.13p 8.00p 7.06p 7.50p 335267
19/09/2023 7.00p 7.50p 6.75p 7.13p 138972
18/09/2023 6.88p 7.15p 6.81p 7.00p 47628
15/09/2023 6.88p 6.88p 6.75p 6.88p 0
14/09/2023 6.63p 7.01p 6.52p 6.88p 415865
13/09/2023 6.63p 6.82p 6.63p 6.63p 300
12/09/2023 6.38p 6.82p 6.12p 6.63p 249446
11/09/2023 6.75p 7.00p 6.00p 6.38p 166008
08/09/2023 6.75p 6.75p 6.50p 6.75p 45995
07/09/2023 7.00p 7.10p 6.50p 6.75p 84054
06/09/2023 6.25p 7.24p 6.25p 7.00p 705596
05/09/2023 6.25p 6.49p 6.00p 6.25p 230031
04/09/2023 6.25p 6.49p 6.00p 6.25p 114169
01/09/2023 6.25p 6.25p 6.13p 6.25p 0
31/08/2023 6.25p 6.49p 6.01p 6.25p 508970
30/08/2023 6.38p 6.44p 6.00p 6.25p 252456
29/08/2023 6.38p 6.44p 6.00p 6.38p 110000
25/08/2023 6.13p 6.65p 6.00p 6.38p 642979
24/08/2023 6.25p 6.25p 5.75p 6.13p 10000
23/08/2023 6.25p 6.25p 5.80p 6.25p 72654
22/08/2023 6.50p 6.50p 6.00p 6.25p 148704
21/08/2023 6.38p 6.68p 6.38p 6.50p 19398
18/08/2023 6.35p 6.68p 6.03p 6.38p 109009
17/08/2023 6.25p 6.70p 6.00p 6.35p 162652
16/08/2023 6.63p 7.50p 6.00p 6.25p 753311
15/08/2023 5.85p 7.00p 5.25p 6.63p 9952200
14/08/2023 5.85p 6.08p 5.80p 5.85p 242065
11/08/2023 5.85p 5.85p 5.84p 5.85p 17123
10/08/2023 5.85p 5.85p 5.64p 5.85p 520398
09/08/2023 5.85p 5.85p 5.64p 5.85p 0
08/08/2023 5.85p 5.85p 5.64p 5.85p 0
07/08/2023 5.85p 5.85p 5.64p 5.85p 0
04/08/2023 5.85p 5.85p 5.50p 5.80p 245000
03/08/2023 5.85p 5.85p 5.64p 5.85p 0
02/08/2023 5.75p 6.20p 5.75p 5.85p 161
01/08/2023 5.75p 5.75p 5.56p 5.75p 74867
31/07/2023 5.75p 5.77p 5.56p 5.75p 130655
28/07/2023 5.75p 5.77p 5.75p 5.75p 107184
27/07/2023 5.75p 5.80p 5.75p 5.75p 34379
26/07/2023 5.75p 5.75p 5.50p 5.75p 57
25/07/2023 5.75p 5.81p 5.75p 5.75p 11543
24/07/2023 5.75p 6.00p 5.75p 5.75p 11376
21/07/2023 5.75p 6.00p 5.75p 5.75p 1320
20/07/2023 6.00p 6.00p 5.50p 5.75p 16181
19/07/2023 6.25p 6.25p 6.00p 6.00p 10279
18/07/2023 6.25p 6.38p 6.25p 6.25p 0
17/07/2023 6.25p 6.48p 6.00p 6.25p 8122
14/07/2023 6.25p 6.50p 6.00p 6.25p 120000
13/07/2023 6.25p 6.25p 6.25p 6.25p 31858
12/07/2023 6.25p 6.25p 6.25p 6.25p 0
11/07/2023 6.25p 6.25p 6.25p 6.25p 0
10/07/2023 6.25p 6.25p 6.25p 6.25p 0
07/07/2023 6.25p 6.25p 6.25p 6.25p 0
06/07/2023 6.50p 6.50p 6.00p 6.25p 29556
05/07/2023 6.50p 6.50p 6.05p 6.50p 20000
04/07/2023 6.50p 6.50p 6.00p 6.50p 33000
03/07/2023 6.50p 6.50p 6.50p 6.50p 0
30/06/2023 6.50p 6.80p 6.25p 6.50p 109000
29/06/2023 6.50p 6.50p 6.50p 6.50p 0
28/06/2023 6.50p 6.50p 6.34p 6.50p 100840
27/06/2023 6.50p 7.00p 6.00p 6.50p 170
26/06/2023 6.50p 6.50p 6.34p 6.50p 50000
23/06/2023 6.50p 6.50p 6.50p 6.50p 0
22/06/2023 6.50p 6.50p 6.50p 6.50p 0
21/06/2023 6.50p 6.50p 6.50p 6.50p 0
20/06/2023 6.63p 6.63p 6.27p 6.50p 2885
19/06/2023 6.63p 6.63p 6.15p 6.15p 196482
16/06/2023 6.63p 6.81p 6.63p 6.63p 0
15/06/2023 6.38p 6.63p 6.25p 6.63p 10000
14/06/2023 6.88p 6.88p 6.26p 6.38p 41700
13/06/2023 6.88p 6.88p 6.53p 6.88p 637
12/06/2023 7.00p 7.00p 6.50p 6.88p 52584
09/06/2023 7.00p 7.00p 7.00p 7.00p 0
08/06/2023 7.00p 7.00p 7.00p 7.00p 0
07/06/2023 7.00p 7.00p 6.65p 7.00p 153448
06/06/2023 7.00p 7.25p 6.73p 7.00p 24925
05/06/2023 7.00p 7.17p 6.50p 7.00p 10011
02/06/2023 7.00p 7.20p 6.71p 7.00p 25411
01/06/2023 7.00p 7.13p 7.00p 7.00p 0
31/05/2023 7.00p 7.20p 6.50p 7.00p 33513
30/05/2023 7.00p 7.00p 6.50p 7.00p 6667
26/05/2023 7.00p 7.13p 7.00p 7.00p 0
25/05/2023 7.00p 7.00p 6.72p 7.00p 22626
24/05/2023 7.00p 7.13p 7.00p 7.00p 0
23/05/2023 7.00p 7.00p 6.50p 7.00p 118
22/05/2023 7.00p 7.20p 6.71p 7.00p 37661
19/05/2023 7.00p 7.25p 6.70p 7.00p 43506
18/05/2023 7.00p 7.13p 7.00p 7.00p 0
17/05/2023 7.00p 7.50p 6.65p 7.00p 25441
16/05/2023 7.00p 7.50p 6.50p 7.00p 51792
15/05/2023 7.00p 7.00p 6.50p 7.00p 50197
12/05/2023 7.00p 7.29p 7.00p 7.00p 3893
11/05/2023 7.00p 7.19p 6.50p 7.00p 43307
10/05/2023 6.50p 7.50p 6.28p 7.00p 954803
09/05/2023 5.75p 6.45p 5.75p 6.25p 314899
05/05/2023 5.75p 6.20p 5.61p 5.75p 3110483
04/05/2023 5.75p 5.80p 5.75p 5.75p 0
03/05/2023 5.75p 6.00p 5.50p 5.50p 115000
02/05/2023 5.75p 6.00p 5.50p 5.75p 302821
28/04/2023 5.75p 5.75p 5.53p 5.75p 1375
27/04/2023 5.75p 5.75p 5.51p 5.75p 27332
26/04/2023 5.75p 5.75p 5.70p 5.75p 0
25/04/2023 5.75p 6.00p 5.75p 5.75p 100
24/04/2023 5.75p 5.75p 5.51p 5.75p 79
21/04/2023 5.63p 5.75p 5.50p 5.75p 152349
20/04/2023 5.63p 5.71p 5.50p 5.63p 97316
19/04/2023 5.63p 5.63p 5.50p 5.63p 600
18/04/2023 5.63p 5.63p 5.58p 5.63p 0
17/04/2023 5.63p 5.63p 5.50p 5.63p 53
14/04/2023 5.63p 5.65p 5.50p 5.63p 138425
13/04/2023 5.80p 6.00p 5.28p 5.63p 101213
12/04/2023 5.80p 5.87p 5.80p 5.80p 0
11/04/2023 5.75p 6.00p 5.60p 5.80p 25050
06/04/2023 5.75p 5.76p 5.75p 5.75p 19491
05/04/2023 5.75p 5.75p 5.67p 5.75p 0
04/04/2023 5.75p 6.00p 5.60p 5.75p 32258
03/04/2023 5.75p 6.00p 5.75p 5.75p 2828
31/03/2023 5.75p 5.75p 5.50p 5.75p 33580
30/03/2023 5.75p 6.00p 5.75p 5.75p 75000
29/03/2023 5.75p 6.02p 5.75p 5.75p 25200
28/03/2023 5.75p 6.00p 5.75p 5.75p 14000
27/03/2023 5.75p 6.02p 5.53p 5.75p 46811
24/03/2023 5.95p 6.00p 5.75p 5.75p 78350
23/03/2023 5.90p 6.01p 5.90p 5.95p 57431
22/03/2023 5.75p 6.00p 5.75p 5.90p 78000
21/03/2023 5.75p 5.75p 5.51p 5.75p 15000
20/03/2023 5.70p 5.70p 5.60p 5.70p 400
17/03/2023 5.70p 5.70p 5.70p 5.70p 0
16/03/2023 5.70p 5.70p 5.70p 5.70p 0
15/03/2023 5.70p 5.70p 5.60p 5.70p 51570
14/03/2023 5.35p 5.80p 5.35p 5.70p 141580
13/03/2023 5.35p 5.35p 5.18p 5.35p 0
10/03/2023 5.43p 5.70p 5.00p 5.35p 349847
09/03/2023 5.43p 5.75p 5.43p 5.43p 50
08/03/2023 5.60p 5.75p 5.00p 5.43p 89757
07/03/2023 5.60p 5.80p 5.40p 5.60p 68617
06/03/2023 5.55p 6.00p 5.53p 5.60p 111980
03/03/2023 5.55p 5.70p 5.51p 5.55p 209944
02/03/2023 5.45p 5.70p 5.34p 5.55p 144085
01/03/2023 5.08p 5.60p 5.08p 5.45p 272089
28/02/2023 5.08p 5.35p 5.08p 5.08p 2002
27/02/2023 5.08p 5.25p 4.92p 5.08p 11020
24/02/2023 4.95p 5.08p 4.90p 5.08p 98169
23/02/2023 4.90p 5.00p 4.90p 4.90p 60021
22/02/2023 5.03p 5.03p 4.80p 4.90p 425450
21/02/2023 5.03p 5.25p 5.03p 5.03p 19
20/02/2023 5.03p 5.20p 4.80p 5.03p 320059
17/02/2023 5.03p 5.03p 5.02p 5.03p 7968
16/02/2023 5.03p 5.03p 4.80p 5.03p 7000
15/02/2023 5.03p 5.03p 4.90p 5.03p 10000
14/02/2023 5.03p 5.03p 4.80p 5.03p 4427
13/02/2023 5.03p 5.03p 4.80p 5.03p 2116
10/02/2023 5.03p 5.03p 4.80p 5.03p 184208
09/02/2023 5.13p 5.25p 4.80p 5.03p 18868
08/02/2023 5.13p 5.25p 5.00p 5.13p 19113
07/02/2023 5.13p 5.25p 5.13p 5.13p 114
06/02/2023 5.13p 5.13p 5.00p 5.13p 60
03/02/2023 5.13p 5.13p 5.08p 5.13p 0
02/02/2023 5.13p 5.13p 5.08p 5.13p 0
01/02/2023 5.13p 5.13p 5.10p 5.13p 10000

*Close Price adjusted for both dividends and splits