Comptoir Group (COM) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
12/06/2018 9.75p 9.75p 9.75p 9.75p 0
11/06/2018 9.75p 10.13p 9.75p 9.75p 2963
08/06/2018 9.75p 10.17p 9.15p 9.75p 6809
07/06/2018 9.75p 10.50p 9.25p 9.75p 0
06/06/2018 9.75p 9.75p 9.75p 9.75p 0
05/06/2018 10.00p 10.00p 9.75p 9.75p 300000
04/06/2018 10.00p 10.00p 9.99p 10.00p 50000
01/06/2018 11.50p 11.50p 9.40p 10.00p 68431
31/05/2018 12.00p 12.00p 11.25p 11.50p 37380
30/05/2018 12.00p 12.00p 12.00p 12.00p 0
29/05/2018 12.00p 12.00p 12.00p 12.00p 0
25/05/2018 11.75p 12.17p 11.75p 12.00p 5000
24/05/2018 11.75p 11.75p 11.75p 11.75p 0
23/05/2018 11.75p 11.75p 11.00p 11.75p 7600
22/05/2018 12.00p 12.00p 11.00p 11.75p 20000
21/05/2018 12.50p 12.50p 12.00p 12.00p 13088
18/05/2018 12.50p 12.50p 12.50p 12.50p 0
17/05/2018 12.50p 12.50p 12.50p 12.50p 0
16/05/2018 12.50p 12.50p 12.00p 12.50p 2000
15/05/2018 12.50p 12.50p 12.10p 12.50p 50369
14/05/2018 13.00p 13.00p 13.00p 13.00p 0
11/05/2018 13.00p 13.00p 13.00p 13.00p 0
10/05/2018 13.00p 13.00p 13.00p 13.00p 0
09/05/2018 13.00p 13.00p 13.00p 13.00p 0
08/05/2018 13.00p 13.00p 12.10p 13.00p 13776
04/05/2018 13.00p 13.00p 13.00p 13.00p 0
03/05/2018 13.00p 13.00p 13.00p 13.00p 0
02/05/2018 13.00p 13.00p 13.00p 13.00p 7600
01/05/2018 12.75p 13.30p 12.75p 13.00p 90000
30/04/2018 13.00p 13.00p 12.00p 12.75p 5300
27/04/2018 13.00p 13.00p 13.00p 13.00p 0
26/04/2018 13.75p 13.75p 13.00p 13.00p 22058
25/04/2018 13.75p 13.75p 13.75p 13.75p 0
24/04/2018 13.75p 13.75p 13.75p 13.75p 0
23/04/2018 13.25p 14.40p 13.25p 13.75p 62500
20/04/2018 13.25p 13.25p 13.25p 13.25p 0
19/04/2018 13.25p 13.25p 13.25p 13.25p 0
18/04/2018 13.25p 13.25p 12.00p 13.25p 20308
17/04/2018 13.25p 13.25p 13.20p 13.25p 9520
16/04/2018 13.25p 13.25p 13.25p 13.25p 0
13/04/2018 13.25p 13.25p 13.20p 13.25p 17500
12/04/2018 13.25p 13.25p 13.25p 13.25p 0
11/04/2018 13.25p 13.25p 13.25p 13.25p 0
10/04/2018 13.75p 13.75p 12.50p 13.25p 39900
09/04/2018 13.75p 13.75p 13.25p 13.75p 50000
06/04/2018 13.25p 13.75p 13.25p 13.75p 53576
05/04/2018 11.00p 13.25p 11.00p 13.25p 162709
04/04/2018 11.00p 11.00p 10.00p 11.00p 30000
03/04/2018 13.00p 14.00p 11.00p 11.00p 37375
29/03/2018 13.50p 13.50p 12.15p 13.00p 30000
28/03/2018 13.50p 14.00p 12.15p 13.50p 7000
27/03/2018 15.00p 15.00p 13.00p 13.50p 48642
26/03/2018 15.00p 15.00p 15.00p 15.00p 0
23/03/2018 15.50p 15.50p 14.00p 15.00p 45000

*Close Price adjusted for both dividends and splits