- Share Prices
Comptoir Group PLC (COM)
6.75p-0.84 (-12.00%)28 Mar 2024, 17:31
Comptoir Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 25, 2024 | 7.00p | 6.55p | 6.50p | 7.00p | 53,346 |
Mar 22, 2024 | 7.00p | 6.72p | 6.72p | 7.00p | 16,000 |
Mar 21, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 10,640 |
Mar 19, 2024 | 7.00p | 7.40p | 6.55p | 7.00p | 1,700 |
Mar 18, 2024 | 7.00p | 7.40p | 7.40p | 7.00p | 2 |
Mar 14, 2024 | 7.00p | 7.40p | 7.40p | 7.00p | 107 |
Mar 11, 2024 | 7.00p | 7.20p | 6.90p | 7.00p | 61,355 |
Mar 8, 2024 | 7.00p | 7.24p | 7.24p | 7.00p | 50,000 |
Mar 6, 2024 | 7.00p | 7.50p | 7.00p | 7.00p | 85,013 |
Feb 26, 2024 | 7.00p | 7.39p | 6.70p | 7.00p | 135,868 |
Feb 23, 2024 | 7.00p | 6.77p | 6.77p | 7.00p | 335 |
Feb 22, 2024 | 7.00p | 6.77p | 6.77p | 7.00p | 7,278 |
Feb 20, 2024 | 7.00p | 7.40p | 7.40p | 7.00p | 111 |
Feb 16, 2024 | 7.00p | 7.00p | 7.00p | 7.00p | 300,000 |
Feb 15, 2024 | 7.00p | 7.40p | 7.40p | 7.00p | 67 |
Feb 13, 2024 | 7.00p | 6.66p | 6.50p | 7.00p | 153,664 |
Feb 12, 2024 | 7.00p | 6.80p | 6.77p | 7.00p | 65,200 |
Feb 9, 2024 | 7.00p | 7.39p | 6.50p | 6.50p | 50,200 |
Feb 8, 2024 | 7.00p | 7.44p | 7.44p | 7.00p | 130 |
Feb 7, 2024 | 7.00p | 7.44p | 6.80p | 7.00p | 8,410 |
Feb 6, 2024 | 7.00p | 6.90p | 6.90p | 7.00p | 27,210 |
Feb 1, 2024 | 7.00p | 6.88p | 6.88p | 7.00p | 132,327 |
Jan 31, 2024 | 7.00p | 7.48p | 7.12p | 7.00p | 115,000 |
Jan 30, 2024 | 7.00p | 7.40p | 6.73p | 7.00p | 108,744 |
Jan 29, 2024 | 7.00p | 7.19p | 7.19p | 7.00p | 120,000 |
Jan 23, 2024 | 7.00p | 7.50p | 7.50p | 7.00p | 13 |
Jan 19, 2024 | 7.00p | 7.50p | 7.19p | 7.00p | 88 |
Jan 18, 2024 | 7.25p | 7.00p | 7.00p | 7.00p | 30,000 |
Jan 16, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 148 |
Jan 15, 2024 | 7.25p | 7.34p | 7.34p | 7.25p | 100,681 |
Jan 12, 2024 | 7.25p | 7.40p | 7.06p | 7.25p | 110,005 |
Jan 11, 2024 | 7.25p | 7.50p | 7.50p | 7.25p | 12 |
Jan 10, 2024 | 7.25p | 7.06p | 7.00p | 7.25p | 12,160 |
Jan 9, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 10,000 |
Jan 8, 2024 | 7.50p | 7.45p | 7.00p | 7.25p | 125,317 |
Jan 5, 2024 | 7.50p | 7.32p | 7.06p | 7.50p | 16,384 |
Jan 4, 2024 | 7.50p | 7.06p | 7.06p | 7.50p | 100,000 |
Jan 3, 2024 | 7.50p | 8.00p | 7.32p | 7.50p | 19,678 |
Jan 2, 2024 | 7.50p | 7.94p | 7.27p | 7.50p | 6,012 |
Dec 29, 2023 | 7.50p | 7.76p | 7.00p | 7.50p | 48,583 |
Dec 28, 2023 | 7.50p | 7.80p | 7.23p | 7.50p | 5,416 |
Dec 27, 2023 | 7.50p | 7.80p | 7.78p | 7.50p | 1,376 |
Dec 22, 2023 | 7.50p | 7.20p | 7.20p | 7.50p | 50,000 |
Dec 21, 2023 | 7.00p | 8.00p | 7.00p | 7.50p | 241,711 |
Dec 20, 2023 | 7.00p | 7.48p | 7.48p | 7.00p | 15,000 |
Dec 19, 2023 | 7.00p | 6.60p | 6.60p | 7.00p | 14,000 |
Dec 18, 2023 | 6.63p | 7.50p | 6.85p | 7.00p | 69,983 |
Dec 15, 2023 | 6.63p | 7.00p | 6.45p | 6.63p | 329,358 |
Dec 14, 2023 | 6.38p | 6.75p | 6.15p | 6.63p | 105,491 |
Dec 13, 2023 | 6.50p | 6.35p | 6.00p | 6.38p | 175,000 |