Comptoir Group (COM) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
25/03/2019 9.25p 9.25p 9.00p 9.13p 150289
22/03/2019 9.25p 9.40p 9.25p 9.25p 23977
21/03/2019 9.25p 9.25p 9.25p 9.25p 70000
20/03/2019 9.25p 9.25p 9.25p 9.25p 100000
19/03/2019 9.25p 9.50p 9.25p 9.25p 116527
18/03/2019 9.75p 9.75p 9.00p 9.25p 75000
15/03/2019 9.75p 9.75p 9.75p 9.75p 0
14/03/2019 9.75p 10.00p 9.75p 9.75p 20000
13/03/2019 9.75p 9.75p 9.75p 9.75p 0
12/03/2019 10.25p 10.25p 9.75p 9.75p 4000
11/03/2019 10.25p 10.25p 10.00p 10.25p 25000
08/03/2019 10.25p 10.25p 10.25p 10.25p 0
07/03/2019 10.25p 10.25p 10.25p 10.25p 0
06/03/2019 10.25p 10.25p 10.25p 10.25p 0
05/03/2019 10.50p 10.50p 10.25p 10.25p 0
04/03/2019 10.50p 10.50p 10.16p 10.50p 2318
01/03/2019 10.50p 10.50p 10.50p 10.50p 0
28/02/2019 10.50p 10.50p 10.50p 10.50p 15000
27/02/2019 10.50p 10.50p 10.50p 10.50p 600
26/02/2019 10.50p 10.50p 10.50p 10.50p 0
25/02/2019 10.50p 10.50p 10.50p 10.50p 0
22/02/2019 10.50p 10.50p 10.48p 10.50p 9427
21/02/2019 10.50p 10.50p 10.50p 10.50p 0
20/02/2019 10.50p 10.50p 10.50p 10.50p 0
19/02/2019 10.50p 10.50p 10.00p 10.50p 72380
18/02/2019 10.50p 10.50p 10.15p 10.50p 18064
15/02/2019 10.50p 10.50p 10.50p 10.50p 0
14/02/2019 10.50p 10.50p 10.15p 10.50p 6250
13/02/2019 10.50p 10.50p 10.50p 10.50p 0
12/02/2019 10.75p 11.00p 10.10p 10.50p 35000
11/02/2019 10.75p 10.75p 10.75p 10.75p 0
08/02/2019 10.75p 10.75p 10.75p 10.75p 0
07/02/2019 10.75p 11.23p 10.75p 10.75p 17581
06/02/2019 11.00p 11.00p 10.51p 10.75p 45000
05/02/2019 11.00p 11.00p 11.00p 11.00p 0
04/02/2019 10.50p 11.00p 10.50p 11.00p 41382
01/02/2019 10.00p 11.00p 10.00p 10.50p 20000
31/01/2019 10.00p 10.00p 10.00p 10.00p 0
30/01/2019 10.25p 10.28p 10.00p 10.00p 9727
29/01/2019 10.25p 10.25p 10.25p 10.25p 0
28/01/2019 10.25p 10.25p 9.60p 10.25p 26981
25/01/2019 10.50p 10.50p 10.00p 10.00p 40454
24/01/2019 10.50p 10.50p 10.50p 10.50p 0
23/01/2019 10.50p 10.50p 10.50p 10.50p 0
22/01/2019 10.50p 10.50p 10.30p 10.50p 50000
21/01/2019 10.50p 11.50p 10.50p 10.50p 8630
18/01/2019 10.50p 10.50p 10.50p 10.50p 0
17/01/2019 10.50p 10.50p 10.20p 10.50p 32696
16/01/2019 10.50p 11.00p 10.50p 10.50p 15454
15/01/2019 10.50p 10.50p 10.20p 10.50p 449
14/01/2019 10.50p 10.50p 10.50p 10.50p 0
11/01/2019 10.50p 10.50p 10.50p 10.50p 0
10/01/2019 10.50p 10.50p 10.50p 10.50p 0
09/01/2019 10.50p 10.50p 10.20p 10.50p 4902
08/01/2019 10.50p 10.50p 10.50p 10.50p 0
07/01/2019 10.50p 10.50p 10.50p 10.50p 0
04/01/2019 10.50p 10.50p 10.20p 10.50p 21
03/01/2019 10.50p 10.50p 10.50p 10.50p 0
02/01/2019 10.50p 10.50p 10.50p 10.50p 0
31/12/2018 10.50p 10.50p 10.50p 10.50p 0
28/12/2018 10.50p 10.50p 10.50p 10.50p 0
27/12/2018 10.50p 10.50p 10.50p 10.50p 0
24/12/2018 10.50p 10.50p 10.50p 10.50p 0
21/12/2018 10.60p 10.60p 10.50p 10.50p 0
20/12/2018 10.60p 10.60p 10.60p 10.60p 0
19/12/2018 10.60p 10.60p 10.60p 10.60p 0
18/12/2018 10.60p 10.60p 10.60p 10.60p 0
17/12/2018 10.60p 10.60p 10.60p 10.60p 0
14/12/2018 10.60p 10.60p 10.60p 10.60p 0
13/12/2018 10.60p 10.60p 10.60p 10.60p 0
12/12/2018 10.60p 10.60p 10.60p 10.60p 0
11/12/2018 10.50p 10.60p 10.50p 10.60p 0
10/12/2018 10.50p 10.50p 10.50p 10.50p 0
07/12/2018 10.35p 10.85p 10.35p 10.50p 100000
06/12/2018 10.35p 10.35p 10.35p 10.35p 0
05/12/2018 10.35p 10.35p 10.35p 10.35p 0
04/12/2018 10.35p 10.35p 10.35p 10.35p 0
03/12/2018 10.35p 10.35p 10.35p 10.35p 0
30/11/2018 10.35p 10.35p 10.35p 10.35p 0
29/11/2018 10.35p 10.35p 10.15p 10.35p 25157
28/11/2018 10.35p 10.35p 10.35p 10.35p 0
27/11/2018 10.35p 10.35p 10.15p 10.35p 25308
26/11/2018 10.20p 10.35p 10.20p 10.35p 86852
23/11/2018 10.00p 10.50p 9.62p 10.20p 20000
22/11/2018 10.00p 10.00p 9.80p 10.00p 0
21/11/2018 9.60p 10.00p 9.60p 9.80p 112000
20/11/2018 9.60p 9.60p 9.60p 9.60p 0
19/11/2018 9.60p 9.60p 9.60p 9.60p 0
16/11/2018 9.50p 9.60p 9.25p 9.60p 0
15/11/2018 9.50p 9.50p 9.00p 9.25p 50000
14/11/2018 9.50p 9.50p 9.50p 9.50p 0
13/11/2018 9.50p 9.50p 9.50p 9.50p 0
12/11/2018 9.75p 9.75p 9.50p 9.50p 25000
09/11/2018 9.75p 9.75p 9.50p 9.75p 25000
08/11/2018 9.75p 9.75p 9.75p 9.75p 0
07/11/2018 9.75p 9.75p 9.75p 9.75p 0
06/11/2018 9.75p 9.75p 9.75p 9.75p 0
05/11/2018 9.75p 9.85p 9.75p 9.75p 97500
02/11/2018 9.75p 9.75p 9.75p 9.75p 0
01/11/2018 9.75p 10.00p 9.50p 9.75p 110000
31/10/2018 10.00p 10.00p 9.75p 9.75p 0
30/10/2018 10.00p 10.00p 10.00p 10.00p 0
29/10/2018 10.25p 10.25p 9.50p 10.00p 6000
26/10/2018 10.25p 10.25p 10.25p 10.25p 0
25/10/2018 10.25p 10.50p 10.25p 10.25p 0
24/10/2018 10.30p 10.50p 10.30p 10.50p 16999
23/10/2018 10.20p 10.30p 10.10p 10.30p 0
22/10/2018 10.10p 10.10p 10.10p 10.10p 0
19/10/2018 10.10p 10.10p 10.10p 10.10p 0
18/10/2018 10.10p 10.10p 10.00p 10.10p 15000
17/10/2018 10.10p 10.20p 10.10p 10.10p 10
16/10/2018 10.10p 10.10p 10.10p 10.10p 0
15/10/2018 10.10p 10.10p 10.10p 10.10p 0
12/10/2018 10.10p 10.10p 10.10p 10.10p 0
11/10/2018 10.25p 10.75p 10.10p 10.10p 0
10/10/2018 11.05p 11.05p 10.75p 10.75p 5000
09/10/2018 11.05p 11.05p 11.05p 11.05p 0
08/10/2018 11.05p 11.05p 11.05p 11.05p 0
05/10/2018 11.15p 11.15p 11.05p 11.05p 0
04/10/2018 11.25p 11.25p 11.00p 11.15p 61320
03/10/2018 11.25p 11.25p 11.25p 11.25p 0
02/10/2018 11.25p 11.25p 11.25p 11.25p 12000
01/10/2018 11.25p 11.25p 11.25p 11.25p 0
28/09/2018 11.25p 11.25p 11.25p 11.25p 0
27/09/2018 11.35p 11.35p 10.50p 11.25p 62500
26/09/2018 11.35p 11.35p 11.07p 11.35p 50000
25/09/2018 11.35p 11.69p 11.25p 11.35p 123000
24/09/2018 11.35p 11.35p 11.35p 11.35p 0
21/09/2018 11.35p 11.69p 11.35p 11.35p 15905
20/09/2018 11.40p 11.40p 11.35p 11.35p 0
19/09/2018 11.40p 11.40p 11.40p 11.40p 0
18/09/2018 11.50p 11.70p 11.40p 11.40p 10000
17/09/2018 11.50p 11.50p 11.50p 11.50p 0
14/09/2018 11.50p 11.50p 11.50p 11.50p 0
13/09/2018 11.50p 11.50p 11.50p 11.50p 0
12/09/2018 11.50p 11.50p 11.50p 11.50p 0
11/09/2018 11.50p 11.50p 11.40p 11.50p 2500
10/09/2018 11.50p 11.50p 11.40p 11.50p 55000
07/09/2018 11.50p 11.50p 11.50p 11.50p 0
06/09/2018 11.50p 11.50p 11.50p 11.50p 0
05/09/2018 11.50p 11.50p 11.50p 11.50p 0
04/09/2018 11.50p 11.50p 11.50p 11.50p 0
03/09/2018 11.50p 11.50p 11.45p 11.50p 123
31/08/2018 11.50p 11.50p 11.45p 11.50p 4991
30/08/2018 11.50p 11.50p 11.50p 11.50p 0
29/08/2018 11.50p 11.50p 11.50p 11.50p 500000
28/08/2018 11.50p 11.50p 11.50p 11.50p 0
24/08/2018 11.50p 11.75p 11.50p 11.50p 25000
23/08/2018 11.50p 11.50p 11.50p 11.50p 0
22/08/2018 11.50p 11.50p 11.45p 11.50p 3500
21/08/2018 11.50p 11.50p 11.50p 11.50p 0
20/08/2018 11.50p 11.50p 11.50p 11.50p 83333
17/08/2018 11.50p 11.50p 11.50p 11.50p 0
16/08/2018 11.50p 11.50p 11.50p 11.50p 150000
15/08/2018 11.50p 11.50p 11.50p 11.50p 100000
14/08/2018 11.50p 11.50p 11.50p 11.50p 0
13/08/2018 11.10p 11.90p 11.10p 11.50p 54991
10/08/2018 11.10p 11.50p 11.01p 11.10p 45242
09/08/2018 11.10p 11.50p 11.10p 11.10p 50000
08/08/2018 11.10p 11.10p 11.10p 11.10p 0
07/08/2018 11.10p 11.10p 11.10p 11.10p 0
06/08/2018 10.85p 11.10p 10.85p 11.10p 0
03/08/2018 10.85p 10.85p 10.85p 10.85p 0
02/08/2018 10.85p 10.85p 10.85p 10.85p 0
01/08/2018 10.85p 10.85p 10.85p 10.85p 0
31/07/2018 10.75p 11.00p 10.75p 10.85p 37218
30/07/2018 10.75p 10.75p 10.75p 10.75p 0
27/07/2018 10.75p 11.00p 10.50p 10.75p 36690
26/07/2018 10.75p 10.75p 10.75p 10.75p 0
25/07/2018 10.50p 11.00p 10.50p 10.75p 5190
24/07/2018 10.25p 11.00p 10.25p 10.50p 47500
23/07/2018 10.25p 10.70p 10.25p 10.25p 50000
20/07/2018 10.25p 10.25p 10.25p 10.25p 100000
19/07/2018 10.25p 10.25p 10.25p 10.25p 150000
18/07/2018 10.25p 10.25p 10.25p 10.25p 0
17/07/2018 10.25p 10.25p 10.00p 10.25p 7000
16/07/2018 10.25p 10.40p 10.25p 10.25p 0
13/07/2018 10.25p 10.70p 10.25p 10.25p 1750
12/07/2018 10.25p 10.25p 10.25p 10.25p 0
11/07/2018 10.25p 10.25p 10.25p 10.25p 0
10/07/2018 10.25p 10.25p 10.25p 10.25p 0
09/07/2018 10.25p 10.25p 10.20p 10.25p 5000
06/07/2018 10.25p 10.25p 10.25p 10.25p 0
05/07/2018 10.25p 10.25p 10.25p 10.25p 0
04/07/2018 10.25p 10.25p 10.25p 10.25p 0
03/07/2018 10.00p 10.75p 10.00p 10.25p 118350
02/07/2018 9.75p 10.50p 9.75p 10.00p 210000
29/06/2018 9.25p 10.00p 9.25p 9.75p 180556
28/06/2018 9.25p 9.50p 9.02p 9.25p 5546
27/06/2018 9.25p 9.25p 9.25p 9.25p 0
26/06/2018 9.25p 9.25p 9.25p 9.25p 110000
25/06/2018 9.25p 9.50p 9.25p 9.25p 60000
22/06/2018 9.25p 9.25p 9.25p 9.25p 0
21/06/2018 9.25p 9.50p 9.25p 9.25p 75000
20/06/2018 9.75p 9.75p 9.25p 9.25p 105178
19/06/2018 9.75p 9.75p 9.00p 9.75p 12000
18/06/2018 9.75p 9.75p 9.75p 9.75p 0
15/06/2018 9.75p 9.75p 9.75p 9.75p 0
14/06/2018 9.75p 9.75p 9.75p 9.75p 0
13/06/2018 9.75p 10.13p 9.75p 9.75p 10000

*Close Price adjusted for both dividends and splits