Comptoir Group (COM) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
25/02/2020 7.75p 7.75p 7.75p 7.75p 1000
24/02/2020 7.75p 7.75p 7.35p 7.75p 15079
21/02/2020 7.75p 7.75p 7.75p 7.75p 0
20/02/2020 7.75p 7.75p 7.75p 7.75p 0
19/02/2020 7.75p 7.75p 7.50p 7.75p 2441
18/02/2020 7.75p 7.75p 7.75p 7.75p 0
17/02/2020 7.75p 7.75p 7.75p 7.75p 0
14/02/2020 7.75p 7.75p 7.75p 7.75p 0
13/02/2020 7.75p 7.95p 7.75p 7.75p 650
12/02/2020 7.75p 7.75p 7.55p 7.75p 75000
11/02/2020 7.85p 7.85p 7.55p 7.75p 75000
10/02/2020 8.25p 8.25p 7.95p 7.95p 15797
07/02/2020 8.25p 8.25p 7.60p 8.25p 38400
06/02/2020 8.25p 8.25p 8.25p 8.25p 0
05/02/2020 8.25p 8.25p 8.25p 8.25p 0
04/02/2020 8.50p 8.50p 8.05p 8.25p 50000
03/02/2020 8.50p 8.78p 8.02p 8.50p 25100
31/01/2020 8.50p 8.50p 8.50p 8.50p 0
30/01/2020 8.50p 8.50p 8.50p 8.50p 8500
29/01/2020 8.50p 8.78p 8.50p 8.50p 20000
28/01/2020 8.75p 8.75p 8.00p 8.50p 26748
27/01/2020 8.75p 8.75p 8.61p 8.75p 262
24/01/2020 8.85p 8.85p 8.61p 8.75p 35000
23/01/2020 8.75p 8.85p 8.70p 8.85p 50000
22/01/2020 8.75p 8.85p 8.75p 8.85p 0
21/01/2020 8.75p 9.00p 8.75p 8.85p 25000
20/01/2020 8.75p 8.75p 8.75p 8.75p 0
17/01/2020 8.25p 9.00p 8.25p 8.75p 45972
16/01/2020 8.00p 8.50p 8.00p 8.25p 25000
15/01/2020 8.00p 8.00p 8.00p 8.00p 0
14/01/2020 8.00p 8.00p 8.00p 8.00p 0
13/01/2020 7.25p 8.44p 7.11p 8.00p 155000
10/01/2020 7.25p 7.50p 7.20p 7.25p 35000
09/01/2020 7.25p 7.38p 7.25p 7.25p 500000
08/01/2020 7.25p 7.25p 7.00p 7.25p 38950
07/01/2020 7.63p 7.63p 7.25p 7.25p 18296
06/01/2020 8.03p 8.03p 7.50p 7.75p 10
03/01/2020 8.03p 8.03p 8.01p 8.03p 37441
02/01/2020 8.03p 8.03p 8.03p 8.03p 0
01/01/2020 8.25p 8.25p 8.03p 8.03p 0
31/12/2019 8.25p 8.25p 8.03p 8.03p 0
30/12/2019 8.25p 8.25p 7.00p 8.25p 18377
27/12/2019 8.25p 8.25p 7.50p 8.25p 74958
26/12/2019 8.25p 8.25p 8.25p 8.25p 0
25/12/2019 8.25p 8.25p 8.25p 8.25p 0
24/12/2019 8.25p 8.25p 8.25p 8.25p 0
23/12/2019 8.25p 8.25p 8.00p 8.25p 25000
20/12/2019 8.25p 8.25p 8.25p 8.25p 0
19/12/2019 8.25p 8.25p 8.25p 8.25p 0
18/12/2019 8.25p 8.25p 8.25p 8.25p 0
17/12/2019 8.25p 8.25p 8.25p 8.25p 0
16/12/2019 8.25p 8.25p 8.24p 8.25p 36407
13/12/2019 8.25p 8.25p 8.25p 8.25p 0
12/12/2019 8.25p 8.25p 8.25p 8.25p 10000
11/12/2019 8.35p 8.35p 8.25p 8.25p 40000
10/12/2019 8.38p 8.38p 8.00p 8.35p 40000
09/12/2019 8.38p 8.38p 8.38p 8.38p 0
06/12/2019 8.38p 8.38p 8.38p 8.38p 0
05/12/2019 8.50p 8.50p 8.38p 8.38p 0
04/12/2019 8.75p 8.75p 8.50p 8.50p 125000
03/12/2019 8.75p 8.75p 8.75p 8.75p 0
02/12/2019 8.75p 8.75p 8.75p 8.75p 0
29/11/2019 8.75p 8.75p 8.75p 8.75p 0
28/11/2019 8.25p 8.75p 8.25p 8.75p 0
27/11/2019 8.13p 8.50p 8.13p 8.25p 100000
26/11/2019 7.38p 8.13p 7.38p 8.13p 175000
25/11/2019 7.25p 7.50p 7.25p 7.38p 50000
22/11/2019 7.25p 7.50p 7.25p 7.25p 100000
21/11/2019 7.25p 7.25p 7.25p 7.25p 0
20/11/2019 7.25p 7.35p 7.25p 7.25p 15730
19/11/2019 7.75p 7.75p 7.00p 7.25p 70000
18/11/2019 7.75p 7.75p 7.50p 7.75p 2767
15/11/2019 7.75p 7.75p 7.75p 7.75p 0
14/11/2019 7.75p 7.75p 7.50p 7.75p 15000
13/11/2019 7.75p 7.90p 7.50p 7.75p 43093
12/11/2019 8.50p 8.75p 7.75p 7.75p 53695
11/11/2019 8.65p 8.65p 8.65p 8.65p 0
08/11/2019 8.50p 8.65p 8.50p 8.65p 0
07/11/2019 8.90p 8.90p 8.00p 8.65p 50000
06/11/2019 8.90p 8.90p 8.90p 8.90p 0
05/11/2019 8.90p 8.90p 8.90p 8.90p 0
04/11/2019 8.90p 8.90p 8.90p 8.90p 0
01/11/2019 8.90p 8.90p 8.90p 8.90p 0
31/10/2019 8.90p 8.90p 8.90p 8.90p 0
30/10/2019 8.90p 8.90p 8.90p 8.90p 0
29/10/2019 8.90p 8.90p 8.90p 8.90p 0
28/10/2019 8.90p 8.90p 8.90p 8.90p 0
25/10/2019 8.90p 8.90p 8.50p 8.90p 32812
24/10/2019 9.10p 9.45p 8.70p 8.90p 25100
23/10/2019 9.10p 9.10p 9.10p 9.10p 0
22/10/2019 9.10p 9.10p 9.10p 9.10p 0
21/10/2019 9.10p 9.10p 9.10p 9.10p 0
18/10/2019 9.10p 9.10p 9.10p 9.10p 0
17/10/2019 9.10p 9.10p 9.10p 9.10p 0
16/10/2019 9.10p 9.10p 9.10p 9.10p 0
15/10/2019 9.10p 9.10p 9.10p 9.10p 0
14/10/2019 9.10p 9.10p 9.10p 9.10p 0
11/10/2019 9.25p 9.25p 8.75p 9.10p 40509
10/10/2019 9.25p 9.25p 9.25p 9.25p 0
09/10/2019 9.25p 9.25p 9.25p 9.25p 0
08/10/2019 9.35p 9.35p 9.00p 9.25p 25000
07/10/2019 9.35p 9.35p 9.35p 9.35p 0
04/10/2019 9.35p 9.35p 9.35p 9.35p 0
03/10/2019 9.35p 9.35p 9.35p 9.35p 0
02/10/2019 9.50p 9.50p 9.00p 9.35p 7000
01/10/2019 9.50p 9.50p 9.50p 9.50p 0
30/09/2019 9.50p 9.50p 9.50p 9.50p 0
27/09/2019 9.50p 9.50p 9.50p 9.50p 0
26/09/2019 9.50p 9.50p 9.00p 9.50p 8580
25/09/2019 9.75p 9.75p 9.00p 9.50p 74500
24/09/2019 9.75p 9.75p 9.50p 9.75p 2208
23/09/2019 10.25p 10.25p 9.50p 9.75p 34371
20/09/2019 10.25p 10.25p 10.25p 10.25p 0
19/09/2019 10.25p 10.25p 10.25p 10.25p 0
18/09/2019 10.25p 10.25p 10.25p 10.25p 0
17/09/2019 10.25p 10.25p 10.25p 10.25p 100000
16/09/2019 11.00p 11.00p 10.00p 10.25p 28957
13/09/2019 11.25p 11.25p 10.50p 11.00p 33066
12/09/2019 11.50p 11.50p 11.06p 11.25p 24046
11/09/2019 11.25p 11.25p 11.00p 11.25p 16000
10/09/2019 11.25p 11.25p 11.25p 11.25p 0
09/09/2019 11.50p 11.50p 10.60p 11.25p 14214
06/09/2019 11.50p 11.50p 11.45p 11.50p 17474
05/09/2019 11.50p 11.50p 11.50p 11.50p 0
04/09/2019 11.50p 11.50p 11.50p 11.50p 0
03/09/2019 11.50p 11.50p 11.50p 11.50p 0
02/09/2019 11.50p 11.50p 11.50p 11.50p 0
30/08/2019 11.50p 11.50p 11.50p 11.50p 0
29/08/2019 11.50p 11.50p 11.50p 11.50p 0
28/08/2019 11.50p 11.50p 11.50p 11.50p 0
27/08/2019 11.50p 11.50p 11.50p 11.50p 0
23/08/2019 11.50p 11.50p 11.50p 11.50p 0
22/08/2019 11.50p 11.50p 11.00p 11.50p 16772
21/08/2019 11.50p 11.50p 11.50p 11.50p 0
20/08/2019 11.50p 11.50p 11.50p 11.50p 5000
19/08/2019 11.50p 11.50p 11.00p 11.50p 657
16/08/2019 11.75p 11.75p 11.50p 11.50p 0
15/08/2019 11.75p 11.75p 11.75p 11.75p 0
14/08/2019 11.75p 11.75p 11.75p 11.75p 0
13/08/2019 11.75p 11.75p 11.75p 11.75p 0
12/08/2019 11.75p 11.75p 11.75p 11.75p 0
09/08/2019 11.75p 11.75p 11.75p 11.75p 0
08/08/2019 11.75p 11.75p 11.75p 11.75p 0
07/08/2019 11.90p 11.90p 11.50p 11.75p 6000
06/08/2019 12.15p 12.15p 11.90p 11.90p 7891
05/08/2019 12.15p 12.15p 12.15p 12.15p 0
02/08/2019 12.15p 12.15p 12.15p 12.15p 0
01/08/2019 12.15p 12.15p 12.15p 12.15p 0
31/07/2019 12.50p 12.50p 12.00p 12.15p 8281
30/07/2019 12.75p 13.00p 12.00p 12.00p 91780
29/07/2019 12.75p 13.00p 12.50p 13.00p 129483
26/07/2019 12.75p 13.00p 12.50p 12.75p 76000
25/07/2019 12.75p 12.75p 12.75p 12.75p 0
24/07/2019 12.50p 12.82p 12.50p 12.75p 20000
23/07/2019 12.00p 12.80p 12.00p 12.50p 101112
22/07/2019 12.00p 12.50p 12.00p 12.00p 7880
19/07/2019 11.75p 12.50p 11.75p 12.00p 16225
18/07/2019 11.75p 12.00p 11.67p 11.75p 25470
17/07/2019 11.75p 11.75p 11.75p 11.75p 0
16/07/2019 11.75p 11.75p 11.75p 11.75p 0
15/07/2019 11.75p 11.75p 11.75p 11.75p 0
12/07/2019 11.60p 12.00p 11.60p 11.75p 45000
11/07/2019 11.50p 11.60p 11.50p 11.60p 24000
10/07/2019 11.75p 11.75p 11.75p 11.75p 0
09/07/2019 12.50p 12.50p 11.50p 11.75p 80368
08/07/2019 12.50p 12.50p 12.50p 12.50p 0
05/07/2019 12.50p 12.50p 12.50p 12.50p 0
04/07/2019 12.00p 12.50p 12.00p 12.50p 86401
03/07/2019 12.00p 12.00p 12.00p 12.00p 0
02/07/2019 12.00p 12.00p 12.00p 12.00p 0
01/07/2019 11.90p 12.00p 11.90p 12.00p 0
28/06/2019 12.00p 12.00p 11.90p 11.90p 20000
27/06/2019 12.10p 12.10p 11.79p 11.90p 41204
26/06/2019 12.10p 12.10p 12.00p 12.10p 149967
25/06/2019 12.25p 12.25p 12.00p 12.25p 12200
24/06/2019 12.75p 12.75p 12.00p 12.25p 40094
21/06/2019 13.50p 13.50p 12.60p 12.75p 43122
20/06/2019 13.50p 13.50p 13.50p 13.50p 0
19/06/2019 13.50p 13.50p 13.50p 13.50p 0
18/06/2019 13.50p 13.50p 13.50p 13.50p 0
17/06/2019 13.50p 13.50p 13.50p 13.50p 0
14/06/2019 13.50p 13.50p 13.00p 13.50p 20000
13/06/2019 13.50p 13.50p 13.50p 13.50p 0
12/06/2019 13.50p 13.50p 13.50p 13.50p 162881
11/06/2019 13.50p 13.50p 13.50p 13.50p 0
10/06/2019 13.50p 13.50p 13.50p 13.50p 0
07/06/2019 13.50p 13.50p 13.50p 13.50p 0
06/06/2019 13.50p 13.50p 13.50p 13.50p 18458
05/06/2019 13.50p 13.50p 13.50p 13.50p 0
04/06/2019 13.50p 13.55p 13.00p 13.50p 33378
03/06/2019 13.50p 13.50p 13.50p 13.50p 0
31/05/2019 13.50p 13.50p 13.50p 13.50p 0
30/05/2019 13.50p 13.60p 13.50p 13.50p 21970
29/05/2019 13.50p 13.50p 13.50p 13.50p 0
28/05/2019 14.10p 14.10p 12.99p 13.50p 153209
24/05/2019 14.25p 14.25p 14.00p 14.00p 20000
23/05/2019 14.50p 14.50p 14.00p 14.25p 10917
22/05/2019 14.50p 14.50p 14.13p 14.50p 8047
21/05/2019 14.50p 14.50p 14.13p 14.50p 2000
20/05/2019 14.50p 14.50p 14.50p 14.50p 0

*Close Price adjusted for both dividends and splits