Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Hold Schroders (SDR) by Jefferies
- Buy Lloyds Banking Group (LLOY) by Ben Martin in The Times - Tempus
- Neutral easyJet (EZJ) by ODDO BHF
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by ODDO BHF
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
Comptoir Group (COM) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/03/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/03/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/03/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/03/2018 | 16.50p | 16.50p | 15.00p | 15.50p | 43000 |
| 16/03/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 2600 |
| 15/03/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/03/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/03/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 6220 |
| 12/03/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/03/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/03/2018 | 17.50p | 17.00p | 16.50p | 16.50p | 0 |
| 07/03/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/03/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/03/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/03/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/03/2018 | 17.00p | 17.28p | 17.00p | 17.00p | 6007 |
| 28/02/2018 | 18.00p | 18.00p | 17.00p | 17.00p | 45530 |
| 27/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 41629 |
| 26/02/2018 | 18.50p | 18.67p | 18.50p | 18.50p | 17678 |
| 23/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/02/2018 | 18.75p | 18.75p | 18.50p | 18.50p | 0 |
| 20/02/2018 | 19.00p | 19.00p | 17.50p | 18.75p | 0 |
| 19/02/2018 | 19.00p | 19.00p | 18.08p | 19.00p | 613 |
| 16/02/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/02/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/02/2018 | 19.00p | 19.00p | 18.08p | 19.00p | 1174 |
| 13/02/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/02/2018 | 19.00p | 19.50p | 19.00p | 19.00p | 451 |
| 09/02/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/02/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/02/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/02/2018 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 05/02/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/02/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/02/2018 | 20.50p | 20.50p | 19.50p | 19.50p | 51000 |
| 31/01/2018 | 19.00p | 20.00p | 19.00p | 19.00p | 52000 |
| 30/01/2018 | 20.30p | 20.30p | 19.00p | 19.00p | 29000 |
| 29/01/2018 | 20.30p | 20.30p | 20.26p | 20.30p | 47864 |
| 26/01/2018 | 20.30p | 20.30p | 20.00p | 20.30p | 8721 |
| 25/01/2018 | 20.50p | 20.50p | 20.30p | 20.30p | 1607 |
| 24/01/2018 | 20.50p | 20.50p | 20.13p | 20.50p | 20000 |
| 23/01/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/01/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/01/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/01/2018 | 20.50p | 20.90p | 20.50p | 20.50p | 14359 |
| 17/01/2018 | 20.50p | 20.70p | 20.50p | 20.50p | 25000 |
| 16/01/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/01/2018 | 20.50p | 20.70p | 20.50p | 20.50p | 25000 |
| 12/01/2018 | 21.50p | 21.50p | 20.50p | 20.50p | 0 |
| 11/01/2018 | 22.50p | 22.50p | 21.50p | 21.50p | 10000 |
| 10/01/2018 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 09/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/12/2017 | 23.50p | 23.50p | 23.00p | 23.00p | 0 |
| 27/12/2017 | 24.00p | 24.00p | 23.00p | 23.50p | 6923 |
| 22/12/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/12/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/12/2017 | 25.00p | 25.00p | 24.00p | 24.00p | 15422 |
| 19/12/2017 | 25.00p | 25.00p | 24.00p | 25.00p | 25000 |
| 18/12/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/12/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/12/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/12/2017 | 23.50p | 26.00p | 23.50p | 25.00p | 33751 |
| 12/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/12/2017 | 23.50p | 23.50p | 23.01p | 23.50p | 1000 |
| 07/12/2017 | 25.50p | 25.50p | 22.00p | 23.50p | 36496 |
| 06/12/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/12/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 100000 |
| 04/12/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/12/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/11/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/11/2017 | 25.50p | 25.50p | 24.11p | 25.50p | 10000 |
| 28/11/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/11/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/11/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/11/2017 | 25.50p | 26.25p | 25.50p | 25.50p | 144 |
| 22/11/2017 | 26.00p | 27.00p | 25.50p | 25.50p | 6000 |
| 21/11/2017 | 26.00p | 27.00p | 26.00p | 26.00p | 9000 |
| 20/11/2017 | 26.50p | 26.50p | 25.30p | 26.00p | 9537 |
| 17/11/2017 | 26.50p | 27.40p | 26.50p | 26.50p | 4748 |
| 16/11/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/11/2017 | 26.50p | 27.00p | 25.30p | 26.50p | 659248 |
| 14/11/2017 | 27.00p | 27.00p | 26.12p | 26.50p | 10000 |
| 13/11/2017 | 29.00p | 30.00p | 27.00p | 27.00p | 85781 |
| 10/11/2017 | 24.00p | 31.00p | 24.00p | 29.00p | 398829 |
| 09/11/2017 | 22.50p | 24.88p | 22.50p | 24.00p | 56000 |
| 08/11/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 8695 |
| 07/11/2017 | 22.00p | 23.07p | 22.00p | 22.50p | 146597 |
| 06/11/2017 | 22.00p | 22.75p | 22.00p | 22.00p | 25000 |
| 03/11/2017 | 22.00p | 23.00p | 21.55p | 22.00p | 42040 |
| 02/11/2017 | 22.00p | 22.88p | 21.25p | 22.00p | 37653 |
| 01/11/2017 | 22.00p | 22.88p | 21.25p | 22.00p | 150218 |
| 31/10/2017 | 21.50p | 22.95p | 21.50p | 22.00p | 44248 |
| 30/10/2017 | 21.50p | 22.40p | 21.50p | 21.50p | 10610 |
| 27/10/2017 | 21.25p | 21.50p | 21.25p | 21.50p | 10000 |
| 26/10/2017 | 19.75p | 21.25p | 19.75p | 21.25p | 62902 |
| 25/10/2017 | 19.75p | 19.75p | 19.50p | 19.75p | 18437 |
| 24/10/2017 | 19.75p | 19.75p | 19.52p | 19.75p | 1520 |
| 23/10/2017 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 20/10/2017 | 22.25p | 22.25p | 19.00p | 19.75p | 126381 |
| 19/10/2017 | 21.50p | 25.95p | 21.25p | 22.25p | 258765 |
| 18/10/2017 | 16.50p | 22.50p | 16.45p | 21.50p | 276199 |
| 17/10/2017 | 16.50p | 17.00p | 16.45p | 16.50p | 35459 |
| 16/10/2017 | 16.50p | 16.50p | 16.45p | 16.50p | 6018 |
| 13/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 3333 |
| 12/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 30000 |
| 11/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 86666 |
| 10/10/2017 | 16.88p | 16.88p | 16.50p | 16.50p | 19964 |
| 09/10/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 06/10/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 05/10/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 1405 |
| 04/10/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 03/10/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 02/10/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 29/09/2017 | 16.88p | 16.88p | 16.88p | 16.88p | 1109 |
| 28/09/2017 | 16.50p | 16.88p | 16.50p | 16.88p | 51810 |
| 27/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 10 |
| 22/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 15930 |
| 20/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/09/2017 | 17.38p | 17.38p | 16.50p | 16.50p | 0 |
| 15/09/2017 | 17.00p | 17.38p | 17.00p | 17.38p | 12326 |
| 14/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 3000 |
| 12/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 2940 |
| 08/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 1500 |
| 06/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/08/2017 | 17.38p | 17.38p | 17.00p | 17.00p | 10000 |
| 29/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 20000 |
| 17/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 4000 |
| 16/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/08/2017 | 17.00p | 17.00p | 16.50p | 17.00p | 60000 |
| 14/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/08/2017 | 17.50p | 17.50p | 17.00p | 17.00p | 25000 |
| 09/08/2017 | 17.87p | 17.87p | 17.50p | 17.50p | 0 |
| 08/08/2017 | 18.38p | 18.38p | 17.87p | 17.87p | 35000 |
| 07/08/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 56500 |
| 04/08/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 0 |
| 03/08/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 20000 |
| 02/08/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 0 |
| 01/08/2017 | 18.38p | 18.38p | 18.38p | 18.38p | 35000 |
| 31/07/2017 | 18.75p | 18.75p | 18.38p | 18.38p | 18674 |
| 28/07/2017 | 19.50p | 19.50p | 18.75p | 18.75p | 50025 |
| 27/07/2017 | 20.50p | 20.50p | 19.50p | 19.50p | 59000 |
| 26/07/2017 | 21.00p | 21.00p | 20.50p | 20.50p | 34150 |
| 25/07/2017 | 21.50p | 21.50p | 21.00p | 21.00p | 24203 |
| 24/07/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 6403 |
| 21/07/2017 | 21.75p | 22.00p | 21.50p | 21.50p | 44511 |
| 20/07/2017 | 22.50p | 22.50p | 22.00p | 22.00p | 35000 |
| 19/07/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 10000 |
| 18/07/2017 | 22.75p | 22.75p | 22.50p | 22.50p | 20000 |
| 17/07/2017 | 23.00p | 23.00p | 22.75p | 22.75p | 17500 |
| 14/07/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/07/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/07/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 11/07/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/07/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 51723 |
| 07/07/2017 | 23.50p | 23.25p | 23.00p | 23.00p | 36046 |
| 06/07/2017 | 23.50p | 23.50p | 23.25p | 23.25p | 14862 |
| 05/07/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 2700 |
| 04/07/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 9509 |
| 03/07/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 10000 |
| 30/06/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 87446 |
| 29/06/2017 | 24.00p | 24.00p | 23.50p | 23.50p | 11300 |
| 28/06/2017 | 21.75p | 24.00p | 21.50p | 24.00p | 127041 |
| 27/06/2017 | 19.75p | 21.50p | 19.75p | 21.50p | 2271250 |
| 26/06/2017 | 19.50p | 19.75p | 19.50p | 19.75p | 30487 |
| 23/06/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/06/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/06/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/06/2017 | 19.25p | 19.50p | 19.25p | 19.50p | 0 |
| 19/06/2017 | 17.63p | 19.25p | 17.63p | 19.25p | 0 |
| 16/06/2017 | 17.25p | 17.63p | 17.25p | 17.63p | 26840 |
| 15/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 14/06/2017 | 17.13p | 17.25p | 17.13p | 17.25p | 28950 |
| 13/06/2017 | 17.13p | 17.15p | 17.13p | 17.13p | 33116 |
| 12/06/2017 | 17.13p | 17.25p | 16.50p | 17.13p | 83794 |
*Close Price adjusted for both dividends and splits