Shares Magazine
3.60p+0.25 (+7.46%)27 Jun 2025, 16:15
Comptoir Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 3.60p | 3.70p | 3.61p | 3.60p | 58,823 |
| Jun 26, 2025 | 3.35p | 3.15p | 3.15p | 3.35p | 27 |
| Jun 25, 2025 | 3.35p | 3.55p | 3.55p | 3.35p | 87,857 |
| Jun 18, 2025 | 3.35p | 3.15p | 3.15p | 3.35p | 104 |
| Jun 17, 2025 | 3.35p | 3.70p | 3.70p | 3.35p | 131 |
| Jun 16, 2025 | 3.35p | 3.70p | 3.70p | 3.35p | 27 |
| Jun 6, 2025 | 3.35p | 3.54p | 3.00p | 3.35p | 45,694 |
| Jun 5, 2025 | 3.35p | 3.50p | 3.50p | 3.35p | 1,431 |
| Jun 4, 2025 | 3.35p | 3.70p | 3.00p | 3.35p | 9,110 |
| Jun 3, 2025 | 3.35p | 3.50p | 3.50p | 3.35p | 2,058 |
| Jun 2, 2025 | 3.25p | 3.50p | 3.15p | 3.35p | 2,194,023 |
| May 29, 2025 | 3.25p | 3.00p | 3.00p | 3.25p | 757 |
| May 28, 2025 | 3.25p | 3.15p | 3.15p | 3.25p | 125,000 |
| May 27, 2025 | 3.25p | 3.50p | 3.15p | 3.25p | 75,005 |
| May 22, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 2,747 |
| May 21, 2025 | 3.10p | 3.50p | 3.30p | 3.25p | 2,258,823 |
| May 20, 2025 | 3.10p | 2.96p | 2.96p | 3.10p | 40,627 |
| May 19, 2025 | 3.10p | 2.92p | 2.92p | 3.10p | 1,794 |
| May 13, 2025 | 3.10p | 3.50p | 3.50p | 3.10p | 2,784 |
| May 12, 2025 | 3.10p | 3.02p | 3.02p | 3.10p | 27 |
| May 9, 2025 | 3.10p | 3.49p | 3.49p | 3.10p | 1,431 |
| May 8, 2025 | 3.10p | 3.02p | 3.02p | 3.10p | 29,411 |
| May 2, 2025 | 2.95p | 3.19p | 3.19p | 3.10p | 40,627 |
| Apr 30, 2025 | 2.95p | 3.20p | 3.20p | 2.95p | 100 |
| Apr 29, 2025 | 2.95p | 3.20p | 3.20p | 2.95p | 156,125 |
| Apr 28, 2025 | 2.85p | 3.00p | 2.86p | 2.95p | 474,061 |
| Apr 25, 2025 | 2.85p | 3.00p | 3.00p | 2.85p | 250,750 |
| Apr 24, 2025 | 2.85p | 2.70p | 2.70p | 2.85p | 5,399 |
| Apr 23, 2025 | 2.85p | 3.00p | 2.64p | 2.85p | 303 |
| Apr 22, 2025 | 2.85p | 2.87p | 2.64p | 2.85p | 150,192 |
| Apr 17, 2025 | 2.85p | 2.75p | 2.75p | 2.85p | 100,000 |
| Apr 16, 2025 | 2.85p | 2.70p | 2.64p | 2.85p | 105 |
| Apr 15, 2025 | 2.85p | 2.70p | 2.70p | 2.85p | 21 |
| Apr 11, 2025 | 2.85p | 2.70p | 2.70p | 2.85p | 2,073 |
| Apr 10, 2025 | 2.85p | 2.70p | 2.64p | 2.85p | 84 |
| Apr 9, 2025 | 2.85p | 2.70p | 2.64p | 2.85p | 130 |
| Apr 8, 2025 | 2.85p | 2.70p | 2.64p | 2.85p | 4,302 |
| Apr 7, 2025 | 2.90p | 2.80p | 2.70p | 2.85p | 30,050 |
| Apr 4, 2025 | 3.00p | 2.81p | 2.80p | 3.00p | 4,679 |
| Apr 3, 2025 | 3.15p | 3.30p | 3.00p | 3.05p | 30,757 |
| Apr 1, 2025 | 3.15p | 3.01p | 3.00p | 3.15p | 232 |
| Mar 31, 2025 | 3.15p | 3.19p | 3.19p | 3.15p | 20,000 |
| Mar 28, 2025 | 3.25p | 3.38p | 3.02p | 3.15p | 15,002 |
| Mar 26, 2025 | 3.60p | 3.50p | 3.50p | 3.25p | 30,000 |
| Mar 25, 2025 | 3.60p | 3.70p | 3.50p | 3.60p | 156,015 |
| Mar 24, 2025 | 3.60p | 3.55p | 3.44p | 3.44p | 10,961 |
| Mar 21, 2025 | 3.60p | 3.50p | 3.50p | 3.60p | 100,000 |
| Mar 18, 2025 | 3.75p | 3.60p | 3.60p | 3.60p | 20,000 |
| Mar 17, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 40 |
| Mar 11, 2025 | 3.75p | 3.68p | 3.50p | 3.75p | 200,000 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.