Comptoir Group (COM) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/05/2021 7.50p 9.50p 7.50p 8.95p 483697
10/05/2021 7.50p 7.90p 7.50p 7.50p 58928
07/05/2021 6.80p 8.00p 6.00p 7.20p 46316
06/05/2021 6.50p 7.60p 6.00p 6.80p 74456
05/05/2021 7.50p 7.65p 6.25p 6.50p 135209
04/05/2021 7.50p 7.75p 7.00p 7.50p 120375
03/05/2021 8.25p 9.00p 7.00p 7.50p 73415
30/04/2021 8.25p 9.00p 7.00p 7.50p 73415
29/04/2021 8.25p 8.25p 7.89p 8.25p 262000
28/04/2021 8.25p 8.99p 7.89p 8.25p 55185
27/04/2021 8.00p 9.00p 7.50p 8.25p 161934
26/04/2021 8.13p 8.75p 7.25p 8.00p 39882
23/04/2021 8.00p 8.75p 7.50p 8.13p 175535
22/04/2021 7.50p 8.75p 7.00p 8.00p 61811
21/04/2021 7.50p 8.14p 7.10p 7.50p 66041
20/04/2021 7.50p 7.50p 7.05p 7.50p 45610
19/04/2021 7.50p 8.00p 7.01p 7.50p 159059
16/04/2021 5.50p 8.00p 5.00p 7.50p 919199
15/04/2021 5.70p 6.00p 5.00p 5.50p 101063
14/04/2021 5.70p 6.00p 5.65p 5.70p 30200
13/04/2021 5.70p 5.70p 5.70p 5.70p 0
12/04/2021 5.70p 6.00p 5.65p 5.70p 50379
09/04/2021 5.25p 6.00p 5.00p 5.70p 54025
08/04/2021 5.25p 5.25p 5.25p 5.25p 0
07/04/2021 5.25p 5.70p 5.25p 5.25p 13087
06/04/2021 5.25p 5.25p 5.25p 5.25p 0
05/04/2021 5.25p 5.70p 5.25p 5.25p 4385
02/04/2021 5.25p 5.70p 5.25p 5.25p 4385
01/04/2021 5.25p 5.70p 5.25p 5.25p 4385
31/03/2021 5.25p 5.25p 5.25p 5.25p 0
30/03/2021 5.25p 5.70p 5.25p 5.25p 17543
29/03/2021 5.25p 5.70p 5.25p 5.25p 8684
26/03/2021 5.13p 5.75p 5.00p 5.25p 9678
25/03/2021 5.13p 5.75p 5.13p 5.13p 10000
24/03/2021 5.00p 5.75p 4.50p 5.13p 27930
23/03/2021 5.00p 5.58p 4.60p 5.00p 113506
22/03/2021 5.00p 5.40p 4.50p 5.00p 32000
19/03/2021 5.13p 5.50p 4.50p 5.00p 137676
18/03/2021 4.85p 5.50p 4.50p 5.13p 84235
17/03/2021 4.85p 5.25p 4.26p 4.85p 23309
16/03/2021 4.85p 4.85p 4.85p 4.85p 0
15/03/2021 4.85p 5.25p 4.85p 4.85p 5890
12/03/2021 4.80p 5.00p 4.40p 4.85p 267463
11/03/2021 5.05p 5.05p 4.80p 4.80p 143
10/03/2021 5.25p 5.25p 4.60p 5.25p 108571
09/03/2021 5.25p 5.25p 4.96p 5.25p 24608
08/03/2021 5.05p 5.50p 4.90p 5.25p 228442
05/03/2021 5.50p 5.75p 5.00p 5.05p 550219
04/03/2021 5.75p 6.00p 5.25p 5.75p 381101
03/03/2021 5.85p 6.00p 5.50p 5.75p 175252
02/03/2021 6.18p 6.50p 5.50p 5.85p 257249
01/03/2021 6.18p 6.49p 5.84p 6.18p 94847
26/02/2021 6.00p 6.50p 5.60p 6.18p 636000
25/02/2021 4.75p 7.00p 4.74p 6.00p 1416350
24/02/2021 3.90p 4.70p 3.70p 4.50p 991242
23/02/2021 2.95p 4.40p 2.95p 3.90p 768039
22/02/2021 2.90p 3.10p 2.90p 2.95p 49759
19/02/2021 2.80p 3.05p 2.80p 2.90p 242377
18/02/2021 2.80p 2.86p 2.80p 2.80p 49548
17/02/2021 2.80p 2.80p 2.65p 2.80p 7000
16/02/2021 2.80p 2.88p 2.65p 2.80p 18152
15/02/2021 2.80p 2.90p 2.80p 2.80p 257299
12/02/2021 2.80p 2.80p 2.80p 2.80p 0
11/02/2021 2.80p 2.89p 2.80p 2.80p 36203
10/02/2021 2.80p 2.91p 2.70p 2.80p 122000
09/02/2021 2.85p 3.02p 2.85p 3.02p 3500
08/02/2021 2.90p 2.97p 2.73p 2.85p 206937
05/02/2021 2.85p 3.00p 2.83p 2.90p 85401
04/02/2021 2.80p 3.00p 2.80p 2.85p 40000
03/02/2021 2.80p 2.80p 2.80p 2.80p 0
02/02/2021 2.80p 2.80p 2.78p 2.80p 2940
01/02/2021 2.80p 2.90p 2.70p 2.80p 112729
29/01/2021 2.70p 2.80p 2.50p 2.80p 451
28/01/2021 2.70p 2.70p 2.70p 2.70p 0
27/01/2021 2.75p 2.75p 2.55p 2.70p 5000
26/01/2021 2.70p 2.85p 2.70p 2.70p 5000
25/01/2021 2.75p 2.95p 2.50p 2.70p 22640
22/01/2021 2.75p 2.75p 2.70p 2.70p 0
21/01/2021 2.70p 2.90p 2.70p 2.70p 0
20/01/2021 2.65p 2.90p 2.65p 2.90p 353125
19/01/2021 2.70p 2.70p 2.50p 2.65p 150000
18/01/2021 2.65p 2.85p 2.65p 2.70p 140000
15/01/2021 2.60p 2.80p 2.60p 2.65p 158461
14/01/2021 2.60p 2.60p 2.60p 2.60p 0
13/01/2021 2.60p 2.60p 2.30p 2.60p 8448
12/01/2021 2.60p 2.60p 2.60p 2.60p 0
11/01/2021 2.60p 2.60p 2.60p 2.60p 0
08/01/2021 2.65p 2.85p 2.50p 2.60p 158849
07/01/2021 2.65p 2.65p 2.65p 2.65p 0
06/01/2021 2.65p 2.85p 2.65p 2.65p 3310
05/01/2021 2.65p 2.65p 2.65p 2.65p 0
04/01/2021 2.65p 2.85p 2.60p 2.65p 115873
31/12/2020 2.65p 2.65p 2.65p 2.65p 0
30/12/2020 2.50p 2.65p 2.40p 2.65p 42000
29/12/2020 2.35p 2.50p 2.35p 2.50p 20000
24/12/2020 2.45p 2.45p 2.45p 2.45p 0
23/12/2020 2.65p 2.74p 2.20p 2.45p 431103
22/12/2020 3.10p 3.10p 2.50p 2.60p 162954
21/12/2020 3.10p 3.10p 3.00p 3.10p 70000
18/12/2020 3.10p 3.10p 3.10p 3.10p 0
17/12/2020 3.10p 3.10p 3.10p 3.10p 0
16/12/2020 3.10p 3.10p 3.10p 3.10p 0
15/12/2020 3.10p 3.10p 3.10p 3.10p 0
14/12/2020 3.10p 3.10p 3.00p 3.10p 28467
11/12/2020 3.10p 3.10p 3.10p 3.10p 0
10/12/2020 3.10p 3.10p 3.10p 3.10p 0
09/12/2020 3.10p 3.15p 3.10p 3.10p 35873
08/12/2020 2.95p 3.20p 2.95p 3.10p 416111
07/12/2020 2.95p 2.95p 2.95p 2.95p 0
04/12/2020 2.95p 2.95p 2.95p 2.95p 33290
03/12/2020 2.95p 2.95p 2.95p 2.95p 0
02/12/2020 2.95p 3.00p 2.80p 2.95p 125000
01/12/2020 2.95p 2.95p 2.95p 2.95p 13186
30/11/2020 2.95p 2.95p 2.95p 2.95p 0
27/11/2020 2.95p 2.95p 2.95p 2.95p 0
26/11/2020 2.90p 3.00p 2.90p 2.95p 0
25/11/2020 2.95p 2.95p 2.95p 2.95p 0
24/11/2020 2.95p 2.95p 2.95p 2.95p 0
23/11/2020 2.80p 2.95p 2.80p 2.95p 126107
20/11/2020 2.90p 2.90p 2.90p 2.90p 0
19/11/2020 2.90p 2.90p 2.90p 2.90p 0
18/11/2020 2.90p 2.90p 2.90p 2.90p 1312
17/11/2020 2.90p 2.90p 2.80p 2.90p 16393
16/11/2020 2.85p 2.90p 2.85p 2.90p 486435
13/11/2020 2.85p 2.85p 2.70p 2.85p 35000
12/11/2020 2.85p 2.85p 2.85p 2.85p 0
10/11/2020 2.85p 2.85p 2.70p 2.85p 31204
09/11/2020 2.45p 2.85p 2.40p 2.85p 228975
06/11/2020 2.45p 2.45p 2.45p 2.45p 0
05/11/2020 2.45p 2.45p 2.45p 2.45p 0
04/11/2020 2.45p 2.45p 2.40p 2.45p 23916
03/11/2020 2.45p 2.45p 2.45p 2.45p 0
02/11/2020 2.60p 2.60p 2.45p 2.45p 0
30/10/2020 2.45p 2.45p 2.45p 2.45p 0
29/10/2020 2.45p 2.45p 2.40p 2.45p 28529
28/10/2020 2.45p 2.45p 2.45p 2.45p 0
27/10/2020 2.65p 2.65p 2.25p 2.45p 232379
26/10/2020 2.85p 2.85p 2.30p 2.75p 250000
23/10/2020 2.85p 2.85p 2.85p 2.85p 0
22/10/2020 2.85p 2.85p 2.85p 2.85p 0
21/10/2020 2.85p 2.85p 2.85p 2.85p 0
20/10/2020 2.85p 2.85p 2.72p 2.85p 7219
19/10/2020 2.85p 2.85p 2.85p 2.85p 0
16/10/2020 2.85p 2.85p 2.85p 2.85p 0
15/10/2020 3.15p 3.15p 2.70p 2.85p 38010
14/10/2020 3.15p 3.15p 3.15p 3.15p 0
13/10/2020 3.15p 3.15p 3.15p 3.15p 0
12/10/2020 3.15p 3.15p 3.15p 3.15p 0
09/10/2020 3.15p 3.15p 3.15p 3.15p 0
08/10/2020 3.15p 3.15p 3.02p 3.15p 30000
07/10/2020 3.15p 3.15p 3.02p 3.15p 25000
06/10/2020 3.15p 3.15p 3.05p 3.15p 45000
05/10/2020 3.15p 3.15p 3.05p 3.15p 16393
02/10/2020 3.15p 3.15p 3.15p 3.15p 0
01/10/2020 3.15p 3.15p 3.00p 3.15p 3500
30/09/2020 3.15p 3.15p 3.00p 3.15p 27583
29/09/2020 3.15p 3.15p 3.05p 3.15p 30000
28/09/2020 3.15p 3.15p 3.15p 3.15p 0
25/09/2020 3.15p 3.15p 3.15p 3.15p 0
24/09/2020 3.15p 3.15p 3.15p 3.15p 0
23/09/2020 3.15p 3.15p 3.09p 3.15p 70000
22/09/2020 3.15p 3.15p 3.15p 3.15p 0
21/09/2020 3.15p 3.15p 2.25p 3.15p 182500
18/09/2020 3.15p 3.15p 3.00p 3.15p 5758
17/09/2020 3.50p 3.50p 3.00p 3.15p 136924
16/09/2020 3.60p 3.60p 3.20p 3.50p 52000
15/09/2020 3.60p 3.60p 3.60p 3.60p 0
14/09/2020 3.60p 3.60p 3.60p 3.60p 0
11/09/2020 3.60p 3.60p 3.60p 3.60p 0
10/09/2020 3.60p 3.60p 3.50p 3.60p 68214
09/09/2020 3.60p 3.60p 3.60p 3.60p 0
08/09/2020 3.60p 3.60p 3.60p 3.60p 0
07/09/2020 3.60p 3.60p 3.60p 3.60p 0
04/09/2020 3.60p 3.60p 3.60p 3.60p 0
03/09/2020 3.60p 4.00p 3.60p 3.60p 1500
02/09/2020 3.60p 3.60p 3.20p 3.60p 31760
01/09/2020 3.60p 3.60p 3.60p 3.60p 0
28/08/2020 3.60p 3.60p 3.60p 3.60p 0
27/08/2020 3.60p 3.60p 3.60p 3.60p 0
26/08/2020 3.60p 3.60p 3.60p 3.60p 0
25/08/2020 3.60p 3.60p 3.20p 3.60p 2748
24/08/2020 3.60p 3.60p 3.20p 3.60p 3550
21/08/2020 3.60p 3.60p 3.60p 3.60p 0
20/08/2020 3.60p 3.60p 3.60p 3.60p 0
19/08/2020 3.60p 3.60p 3.60p 3.60p 0
18/08/2020 3.55p 3.60p 3.50p 3.60p 1030
17/08/2020 3.60p 3.60p 3.60p 3.60p 0
14/08/2020 3.60p 3.60p 3.60p 3.60p 0
13/08/2020 3.60p 3.76p 3.20p 3.60p 10345
12/08/2020 3.35p 3.60p 3.15p 3.60p 136630
11/08/2020 3.35p 3.40p 3.35p 3.35p 38706
10/08/2020 3.35p 3.35p 3.35p 3.35p 0
07/08/2020 3.35p 3.35p 3.35p 3.35p 0
06/08/2020 3.35p 3.35p 3.35p 3.35p 0
05/08/2020 3.35p 3.35p 3.35p 3.35p 0
04/08/2020 3.35p 3.35p 3.10p 3.35p 50000
03/08/2020 3.35p 3.50p 3.10p 3.35p 49008
31/07/2020 3.35p 3.35p 3.35p 3.35p 0
29/07/2020 3.35p 3.40p 3.35p 3.35p 175000
28/07/2020 3.75p 3.75p 3.30p 3.35p 120000

*Close Price adjusted for both dividends and splits