Shares Magazine
4.25p+0.00 (+0.00%)07 Nov 2024, 14:42
Comptoir Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 7, 2024 | 4.25p | 4.03p | 4.03p | 4.25p | 20,000 |
| Nov 6, 2024 | 4.25p | 4.03p | 4.00p | 4.25p | 128,367 |
| Nov 1, 2024 | 4.20p | 3.90p | 3.90p | 4.20p | 16,666 |
| Oct 31, 2024 | 4.20p | 3.90p | 3.90p | 4.20p | 4,000 |
| Oct 30, 2024 | 3.90p | 3.92p | 3.92p | 4.20p | 229,299 |
| Oct 29, 2024 | 3.90p | 3.85p | 3.82p | 3.90p | 13,585 |
| Oct 24, 2024 | 3.90p | 3.90p | 3.90p | 3.90p | 1,000 |
| Oct 23, 2024 | 3.90p | 3.95p | 3.95p | 3.90p | 12,000 |
| Oct 18, 2024 | 3.90p | 4.00p | 3.82p | 3.90p | 51,943 |
| Oct 17, 2024 | 4.25p | 4.29p | 4.00p | 4.15p | 100,001 |
| Oct 16, 2024 | 4.25p | 4.05p | 4.00p | 4.25p | 24,763 |
| Oct 14, 2024 | 4.25p | 4.05p | 4.05p | 4.25p | 50,000 |
| Oct 11, 2024 | 4.25p | 4.35p | 4.00p | 4.25p | 44 |
| Oct 10, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 100 |
| Oct 8, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 327,699 |
| Oct 4, 2024 | 4.25p | 4.20p | 4.20p | 4.25p | 23,714 |
| Oct 1, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 856 |
| Sep 27, 2024 | 4.25p | 4.25p | 4.10p | 4.25p | 130,000 |
| Sep 26, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 183 |
| Sep 17, 2024 | 4.30p | 4.40p | 4.10p | 4.30p | 28,899 |
| Sep 16, 2024 | 4.30p | 4.36p | 4.20p | 4.30p | 100,114 |
| Sep 12, 2024 | 4.65p | 4.50p | 4.49p | 4.30p | 555 |
| Sep 10, 2024 | 4.65p | 4.90p | 4.30p | 4.65p | 7,794 |
| Sep 9, 2024 | 4.65p | 4.97p | 4.97p | 4.65p | 60 |
| Sep 6, 2024 | 4.65p | 4.38p | 4.38p | 4.65p | 1 |
| Sep 4, 2024 | 4.65p | 4.97p | 4.97p | 4.65p | 60 |
| Sep 3, 2024 | 4.65p | 4.97p | 4.30p | 4.65p | 1,090 |
| Sep 2, 2024 | 4.65p | 4.97p | 4.97p | 4.65p | 60 |
| Aug 30, 2024 | 4.65p | 4.48p | 4.22p | 4.65p | 8,940 |
| Aug 29, 2024 | 4.65p | 4.97p | 4.97p | 4.65p | 60 |
| Aug 28, 2024 | 4.65p | 4.30p | 4.30p | 4.65p | 2,682 |
| Aug 27, 2024 | 4.65p | 4.97p | 4.30p | 4.65p | 1,888 |
| Aug 23, 2024 | 4.65p | 4.97p | 4.30p | 4.65p | 30,060 |
| Aug 21, 2024 | 4.60p | 4.97p | 4.30p | 4.65p | 1,464 |
| Aug 20, 2024 | 4.60p | 4.97p | 4.20p | 4.60p | 357 |
| Aug 19, 2024 | 4.60p | 4.97p | 4.97p | 4.60p | 60 |
| Aug 16, 2024 | 4.60p | 4.97p | 4.70p | 4.60p | 10,100 |
| Aug 8, 2024 | 4.60p | 4.97p | 4.20p | 4.60p | 72 |
| Aug 6, 2024 | 4.60p | 4.97p | 4.97p | 4.60p | 48 |
| Aug 5, 2024 | 4.60p | 4.74p | 4.74p | 4.60p | 30,844 |
| Aug 2, 2024 | 4.60p | 4.98p | 4.98p | 4.60p | 60 |
| Aug 1, 2024 | 4.60p | 4.98p | 4.74p | 4.60p | 61 |
| Jul 29, 2024 | 4.60p | 4.28p | 4.28p | 4.60p | 109 |
| Jul 26, 2024 | 4.75p | 4.50p | 4.50p | 4.60p | 30,000 |
| Jul 25, 2024 | 4.75p | 4.99p | 4.99p | 4.75p | 100 |
| Jul 22, 2024 | 4.75p | 4.90p | 4.90p | 4.75p | 10,000 |
| Jul 19, 2024 | 4.60p | 4.28p | 4.28p | 4.75p | 1,500 |
| Jul 18, 2024 | 4.95p | 4.99p | 4.60p | 4.75p | 47,459 |
| Jul 16, 2024 | 4.95p | 5.20p | 4.60p | 4.95p | 1,576 |
| Jul 12, 2024 | 5.05p | 5.05p | 4.95p | 5.05p | 705,237 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 57.85 | 16.07 |
| Wizz Air Holdings PLC | 1,517.00 | 10.25 |
| International Consolidated Airlines Group S.A. | 234.42 | 7.14 |
| Lancashire Holdings Limited | 682.00 | 3.49 |
| Intercontinental Hotels Group PLC | 9,258.00 | 2.78 |
| Ti Fluid Systems PLC | 169.40 | 2.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 738.00 | -15.51 |
| Mitie Group PLC | 107.20 | -10.07 |
| Serco Group PLC | 160.64 | -9.45 |
| Burberry Group PLC | 804.80 | -7.56 |
| Antofagasta PLC | 1,689.00 | -6.61 |
| Close Brothers Group PLC | 205.46 | -6.35 |