Comptoir Group (COM) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/10/2022 4.60p 4.60p 4.50p 4.60p 5648
12/10/2022 4.70p 4.70p 4.50p 4.60p 20983
11/10/2022 4.70p 4.80p 4.70p 4.70p 1412
10/10/2022 4.70p 4.80p 4.70p 4.70p 250
07/10/2022 4.70p 4.80p 4.61p 4.70p 60422
06/10/2022 5.25p 5.25p 4.64p 4.70p 37470
05/10/2022 5.35p 5.35p 5.00p 5.25p 33450
04/10/2022 5.35p 5.35p 5.35p 5.35p 0
03/10/2022 5.35p 5.35p 5.35p 5.35p 0
30/09/2022 5.35p 5.44p 5.30p 5.35p 56125
29/09/2022 5.35p 5.50p 5.35p 5.35p 25662
28/09/2022 5.75p 5.80p 5.15p 5.35p 70051
27/09/2022 5.75p 5.75p 5.50p 5.75p 61202
26/09/2022 5.75p 5.75p 5.50p 5.75p 5655
23/09/2022 6.25p 6.50p 5.50p 5.75p 80046
22/09/2022 6.50p 6.88p 5.60p 6.25p 364206
21/09/2022 6.10p 6.10p 5.89p 6.10p 25522
20/09/2022 6.10p 6.10p 6.10p 6.10p 0
16/09/2022 6.10p 6.20p 6.10p 6.10p 48
15/09/2022 6.10p 6.30p 6.00p 6.10p 4254
14/09/2022 6.25p 6.25p 6.00p 6.10p 20000
13/09/2022 6.25p 6.25p 6.00p 6.25p 50273
12/09/2022 6.25p 6.25p 6.00p 6.25p 15620
09/09/2022 6.25p 6.25p 6.25p 6.25p 0
08/09/2022 6.25p 6.25p 6.25p 6.25p 0
07/09/2022 6.25p 6.50p 6.25p 6.25p 30
06/09/2022 6.25p 6.25p 6.25p 6.25p 0
05/09/2022 6.80p 6.80p 6.00p 6.25p 115934
02/09/2022 6.80p 6.80p 6.60p 6.80p 15605
01/09/2022 7.25p 7.25p 6.60p 6.80p 22819
31/08/2022 7.25p 7.25p 7.25p 7.25p 0
30/08/2022 7.25p 7.25p 7.24p 7.25p 69
26/08/2022 7.25p 7.25p 6.63p 7.25p 170859
25/08/2022 7.25p 7.25p 7.25p 7.25p 0
24/08/2022 7.25p 7.50p 7.25p 7.25p 26
23/08/2022 7.50p 7.50p 7.25p 7.25p 0
22/08/2022 7.50p 7.50p 7.50p 7.50p 0
19/08/2022 8.00p 8.50p 7.25p 7.50p 57628
18/08/2022 8.00p 8.00p 8.00p 8.00p 0
17/08/2022 8.00p 8.00p 8.00p 8.00p 0
16/08/2022 8.00p 8.00p 8.00p 8.00p 0
15/08/2022 8.00p 8.00p 7.62p 8.00p 442
12/08/2022 8.00p 8.00p 7.62p 8.00p 620
11/08/2022 8.00p 8.50p 7.53p 8.00p 254
10/08/2022 8.00p 8.50p 7.39p 8.00p 50035
09/08/2022 8.00p 8.00p 8.00p 8.00p 100
08/08/2022 8.00p 8.50p 7.53p 8.00p 165
05/08/2022 8.25p 8.50p 8.00p 8.00p 46511
04/08/2022 8.75p 8.75p 8.00p 8.25p 20000
03/08/2022 9.00p 9.00p 8.00p 8.75p 68406
02/08/2022 9.00p 9.00p 9.00p 9.00p 978
01/08/2022 9.00p 9.50p 8.50p 9.00p 25
29/07/2022 9.00p 9.00p 9.00p 9.00p 0
28/07/2022 9.00p 9.00p 8.50p 9.00p 2292
27/07/2022 9.00p 9.00p 9.00p 9.00p 0
26/07/2022 9.00p 9.00p 8.75p 9.00p 20000
25/07/2022 9.00p 9.00p 9.00p 9.00p 0
22/07/2022 9.00p 9.00p 9.00p 9.00p 0
21/07/2022 9.00p 9.00p 8.50p 9.00p 316
20/07/2022 9.00p 9.00p 8.50p 8.75p 3276
19/07/2022 9.00p 9.00p 9.00p 9.00p 0
18/07/2022 9.00p 9.00p 8.50p 9.00p 200
15/07/2022 9.00p 9.00p 8.50p 9.00p 5797
14/07/2022 9.00p 9.00p 9.00p 9.00p 0
13/07/2022 9.00p 9.00p 9.00p 9.00p 0
12/07/2022 9.00p 9.00p 9.00p 9.00p 0
11/07/2022 9.00p 9.00p 9.00p 9.00p 0
08/07/2022 9.00p 9.00p 8.50p 9.00p 176
07/07/2022 9.00p 9.00p 9.00p 9.00p 0
06/07/2022 9.00p 9.00p 8.50p 9.00p 52
05/07/2022 9.00p 9.50p 9.00p 9.25p 32332
04/07/2022 9.00p 9.00p 8.60p 9.00p 17423
01/07/2022 9.10p 9.50p 8.50p 9.00p 38266
30/06/2022 9.10p 9.10p 8.70p 9.10p 5051
29/06/2022 8.98p 9.10p 8.70p 9.10p 94
28/06/2022 8.98p 8.98p 8.20p 8.98p 13704
27/06/2022 8.98p 8.98p 8.83p 8.98p 28766
24/06/2022 8.98p 8.98p 8.98p 8.98p 0
23/06/2022 8.98p 9.20p 8.70p 8.98p 109985
22/06/2022 9.10p 9.13p 8.80p 8.98p 16495
21/06/2022 8.63p 9.10p 8.63p 9.10p 37028
20/06/2022 8.63p 8.63p 8.63p 8.63p 0
17/06/2022 8.63p 8.63p 8.50p 8.63p 4862
16/06/2022 8.63p 8.75p 8.61p 8.63p 32051
15/06/2022 8.63p 8.75p 8.61p 8.63p 2733
14/06/2022 8.53p 8.63p 8.30p 8.63p 21122
13/06/2022 8.53p 8.95p 8.38p 8.53p 153870
10/06/2022 8.50p 8.53p 8.35p 8.53p 16692
09/06/2022 8.50p 8.50p 8.26p 8.50p 102223
08/06/2022 8.50p 8.50p 8.26p 8.50p 13407
07/06/2022 8.50p 9.00p 8.29p 8.50p 116282
06/06/2022 8.50p 8.63p 8.17p 8.50p 154534
01/06/2022 7.50p 8.75p 7.20p 8.50p 1139419
31/05/2022 8.00p 8.00p 6.90p 7.50p 783617
27/05/2022 5.38p 5.38p 5.38p 5.38p 0
26/05/2022 5.38p 5.50p 5.00p 5.38p 12015
25/05/2022 5.75p 5.75p 5.00p 5.38p 109565
24/05/2022 5.75p 5.75p 5.75p 5.75p 0
23/05/2022 6.00p 6.00p 5.50p 5.75p 18328
20/05/2022 6.00p 6.00p 6.00p 6.00p 0
19/05/2022 6.00p 6.00p 6.00p 6.00p 0
18/05/2022 6.00p 6.00p 5.50p 6.00p 205
17/05/2022 6.00p 6.00p 5.51p 6.00p 2251
16/05/2022 6.00p 6.00p 6.00p 6.00p 193
13/05/2022 6.00p 6.00p 6.00p 6.00p 895
12/05/2022 6.00p 6.12p 5.11p 6.00p 50054
11/05/2022 6.00p 6.14p 5.50p 6.00p 19880
10/05/2022 6.00p 6.15p 5.61p 6.00p 20159
09/05/2022 6.00p 6.50p 6.00p 6.50p 1415
06/05/2022 6.00p 6.00p 5.61p 6.00p 7500
05/05/2022 6.00p 6.15p 6.00p 6.00p 19967
04/05/2022 6.00p 6.00p 5.50p 5.90p 66286
03/05/2022 6.00p 6.00p 5.50p 6.00p 50000
29/04/2022 6.00p 6.15p 5.50p 6.00p 8192
28/04/2022 6.00p 6.00p 6.00p 6.00p 0
27/04/2022 6.00p 6.15p 5.50p 6.00p 42082
26/04/2022 6.00p 6.50p 5.50p 6.00p 52984
25/04/2022 6.00p 6.00p 5.50p 6.00p 80000
22/04/2022 6.00p 6.25p 5.70p 6.00p 29436
21/04/2022 5.15p 6.50p 5.15p 6.00p 700881
20/04/2022 5.15p 5.20p 4.90p 5.15p 15834
19/04/2022 4.95p 5.30p 4.95p 5.15p 603874
14/04/2022 4.95p 4.95p 4.95p 4.95p 2500
13/04/2022 4.95p 4.95p 4.68p 4.95p 26612
12/04/2022 4.95p 4.95p 4.95p 4.95p 0
11/04/2022 4.95p 4.95p 4.95p 4.95p 0
08/04/2022 4.80p 5.04p 4.80p 4.95p 239613
07/04/2022 4.80p 4.85p 4.68p 4.80p 46000
06/04/2022 4.90p 4.90p 4.60p 4.80p 47620
05/04/2022 4.90p 4.93p 4.90p 4.90p 2074
04/04/2022 4.90p 5.00p 4.82p 4.90p 124840
01/04/2022 4.90p 4.95p 4.90p 4.90p 45000
31/03/2022 4.90p 4.93p 4.90p 4.90p 45
30/03/2022 4.90p 4.97p 4.80p 4.90p 356029
29/03/2022 5.10p 5.10p 4.60p 4.90p 175639
28/03/2022 5.10p 5.22p 5.10p 5.10p 10574
25/03/2022 5.10p 5.10p 5.10p 5.10p 0
24/03/2022 5.10p 5.10p 5.10p 5.10p 0
23/03/2022 5.10p 5.10p 5.10p 5.10p 0
22/03/2022 5.25p 5.25p 4.70p 5.10p 35000
21/03/2022 5.25p 5.25p 5.25p 5.25p 0
18/03/2022 5.25p 5.25p 5.00p 5.25p 1085
17/03/2022 5.25p 5.25p 5.25p 5.25p 0
16/03/2022 5.40p 5.60p 5.00p 5.25p 169165
15/03/2022 5.40p 5.68p 5.40p 5.40p 25244
14/03/2022 5.30p 5.50p 5.00p 5.40p 97306
11/03/2022 5.30p 5.30p 4.81p 5.30p 1000
10/03/2022 5.30p 5.30p 5.30p 5.30p 0
09/03/2022 5.30p 5.30p 4.81p 5.30p 1228
08/03/2022 5.30p 5.30p 4.80p 5.30p 1200
07/03/2022 4.93p 5.75p 4.70p 5.30p 248738
04/03/2022 4.93p 4.93p 4.93p 4.93p 0
03/03/2022 4.93p 4.99p 4.50p 4.93p 60000
02/03/2022 4.93p 4.93p 4.93p 4.93p 0
01/03/2022 4.93p 4.93p 4.93p 4.93p 0
28/02/2022 4.93p 4.93p 4.93p 4.93p 0
25/02/2022 4.93p 4.93p 4.93p 4.93p 0
24/02/2022 4.93p 4.93p 4.93p 4.93p 0
23/02/2022 4.93p 5.00p 4.93p 4.93p 10000
22/02/2022 4.93p 4.93p 4.93p 4.93p 0
21/02/2022 5.05p 5.10p 4.93p 4.93p 129177
18/02/2022 5.05p 5.05p 5.01p 5.05p 3916
17/02/2022 5.05p 5.05p 5.05p 5.05p 0
16/02/2022 5.05p 5.05p 4.60p 5.05p 200
15/02/2022 5.05p 5.05p 5.05p 5.05p 0
14/02/2022 5.05p 5.05p 5.05p 5.05p 0
11/02/2022 5.13p 5.50p 4.60p 5.05p 40134
10/02/2022 5.13p 5.13p 5.13p 5.13p 0
09/02/2022 5.13p 5.13p 5.13p 5.13p 0
08/02/2022 5.13p 5.13p 5.13p 5.13p 0
07/02/2022 5.15p 5.15p 4.80p 5.13p 20000
04/02/2022 5.15p 5.15p 5.15p 5.15p 0
03/02/2022 5.15p 5.15p 5.15p 5.15p 0
02/02/2022 5.15p 5.15p 5.12p 5.15p 8255
01/02/2022 5.25p 5.50p 5.00p 5.15p 10020
31/01/2022 5.25p 5.25p 5.20p 5.25p 55000
28/01/2022 5.50p 5.50p 4.75p 5.25p 60000
27/01/2022 5.50p 5.50p 5.45p 5.50p 9769
26/01/2022 5.50p 5.50p 5.50p 5.50p 0
25/01/2022 5.50p 5.50p 5.50p 5.50p 0
24/01/2022 5.50p 5.50p 5.50p 5.50p 0
21/01/2022 5.50p 5.50p 5.00p 5.50p 10000
20/01/2022 5.50p 5.50p 5.50p 5.50p 0
19/01/2022 5.50p 5.50p 5.01p 5.50p 76446
18/01/2022 5.18p 5.60p 4.80p 5.50p 130042
17/01/2022 5.18p 5.29p 4.76p 5.18p 27500
14/01/2022 5.18p 5.18p 5.18p 5.18p 0
13/01/2022 5.18p 5.30p 5.18p 5.18p 25000
12/01/2022 5.18p 5.18p 4.76p 5.18p 357
10/01/2022 5.40p 5.40p 5.00p 5.18p 11040
07/01/2022 5.40p 5.40p 5.00p 5.40p 3817
06/01/2022 5.40p 5.40p 5.32p 5.40p 4699
05/01/2022 5.60p 5.60p 5.00p 5.40p 50357
04/01/2022 5.60p 5.60p 5.60p 5.60p 0
03/01/2022 5.60p 5.60p 5.60p 5.60p 0
31/12/2021 5.60p 5.60p 5.60p 5.60p 0
30/12/2021 5.60p 5.60p 5.60p 5.60p 0
29/12/2021 5.63p 5.63p 5.25p 5.60p 20788
28/12/2021 5.63p 5.63p 5.63p 5.63p 0
27/12/2021 5.63p 5.63p 5.63p 5.63p 0

*Close Price adjusted for both dividends and splits