Shares Magazine
3.50p+0.25 (+7.69%)07 Jan 2025, 08:40
Comptoir Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 6, 2025 | 3.25p | 3.44p | 3.01p | 3.25p | 15,481 |
| Jan 3, 2025 | 3.25p | 3.00p | 3.00p | 3.25p | 228 |
| Jan 2, 2025 | 3.25p | 3.45p | 3.00p | 3.25p | 245 |
| Dec 31, 2024 | 3.25p | 3.50p | 3.50p | 3.25p | 228 |
| Dec 27, 2024 | 3.25p | 3.45p | 3.33p | 3.25p | 37,654 |
| Dec 23, 2024 | 3.80p | 3.63p | 3.60p | 3.25p | 30,143 |
| Dec 19, 2024 | 3.80p | 3.65p | 3.65p | 3.80p | 2,294 |
| Dec 18, 2024 | 3.80p | 3.60p | 3.60p | 3.80p | 780 |
| Dec 12, 2024 | 3.80p | 3.65p | 3.65p | 3.80p | 1,179 |
| Dec 10, 2024 | 3.80p | 3.96p | 3.96p | 3.80p | 126 |
| Dec 9, 2024 | 3.80p | 3.96p | 3.65p | 3.80p | 50,126 |
| Dec 6, 2024 | 3.70p | 3.91p | 3.60p | 3.80p | 711,210 |
| Dec 5, 2024 | 3.75p | 3.90p | 3.50p | 3.70p | 550,000 |
| Dec 4, 2024 | 3.60p | 3.40p | 3.20p | 3.40p | 8,039 |
| Dec 3, 2024 | 3.60p | 3.20p | 3.20p | 3.60p | 1,351 |
| Dec 2, 2024 | 3.60p | 3.88p | 3.20p | 3.60p | 21,241 |
| Nov 29, 2024 | 3.35p | 3.22p | 3.22p | 3.60p | 15,864 |
| Nov 28, 2024 | 3.65p | 3.52p | 3.50p | 3.50p | 49,673 |
| Nov 27, 2024 | 3.65p | 3.52p | 3.52p | 3.65p | 5,443 |
| Nov 21, 2024 | 3.90p | 3.82p | 3.80p | 3.65p | 85,000 |
| Nov 19, 2024 | 4.25p | 4.03p | 4.00p | 3.90p | 65,000 |
| Nov 11, 2024 | 4.25p | 4.35p | 4.00p | 4.25p | 101,149 |
| 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 |
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 | 101.91 | 4.05 |
| Oxford Nanopore Technologies PLC | 138.00 | 3.53 |
| Next PLC | 9,882.00 | 3.43 |
| Burberry Group PLC | 968.67 | 1.58 |
| Spectris PLC | 2,554.00 | 1.35 |
| Shell PLC | 2,614.00 | 1.42 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 98.69 | -8.28 |
| Raspberry Pi Holdings PLC | 557.55 | -8.30 |
| AJ Bell PLC | 416.50 | -7.85 |
| Carnival PLC | 1,690.00 | -5.19 |
| Baltic Classifieds Group PLC | 317.00 | -4.95 |
| Wood Group (John) PLC | 64.70 | -4.85 |