Shares Magazine
3.25p+0.00 (+0.00%)29 May 2025, 11:11
Comptoir Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 3.75p | 4.00p | 3.60p | 3.75p | 172 |
| Mar 6, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 25 |
| Mar 4, 2025 | 3.85p | 4.20p | 3.50p | 3.75p | 28,793 |
| Mar 3, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 2 |
| Feb 28, 2025 | 3.85p | 3.60p | 3.60p | 3.85p | 47 |
| Feb 27, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 94 |
| Feb 25, 2025 | 3.85p | 3.75p | 3.75p | 3.85p | 350,000 |
| Feb 19, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 62 |
| Feb 18, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 353 |
| Feb 14, 2025 | 3.90p | 4.20p | 4.06p | 3.85p | 45,530 |
| Feb 13, 2025 | 3.90p | 4.30p | 4.30p | 3.90p | 99 |
| Feb 12, 2025 | 3.90p | 4.30p | 4.30p | 3.90p | 59 |
| Feb 11, 2025 | 3.90p | 4.30p | 4.30p | 3.90p | 2,116 |
| Feb 10, 2025 | 3.90p | 4.30p | 3.60p | 3.90p | 202 |
| Feb 6, 2025 | 4.15p | 4.05p | 4.00p | 3.90p | 106,024 |
| Feb 4, 2025 | 4.15p | 4.35p | 4.33p | 4.15p | 357 |
| Jan 29, 2025 | 4.15p | 4.35p | 4.25p | 4.15p | 230,588 |
| Jan 28, 2025 | 4.15p | 4.50p | 4.50p | 4.15p | 1,268 |
| Jan 17, 2025 | 4.15p | 4.35p | 3.45p | 4.15p | 201,750 |
| Jan 16, 2025 | 4.15p | 4.49p | 4.30p | 4.15p | 200,049 |
| Jan 15, 2025 | 3.25p | 4.50p | 3.12p | 4.15p | 567,839 |
| Jan 14, 2025 | 3.25p | 3.50p | 3.45p | 3.25p | 45,705 |
| Jan 9, 2025 | 3.25p | 3.12p | 3.12p | 3.25p | 14,332 |
| Jan 7, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 266 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.