Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Comptoir Group (COM) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2023 | 5.75p | 6.20p | 5.75p | 5.85p | 161 |
| 01/08/2023 | 5.75p | 5.75p | 5.56p | 5.75p | 74867 |
| 31/07/2023 | 5.75p | 5.77p | 5.56p | 5.75p | 130655 |
| 28/07/2023 | 5.75p | 5.77p | 5.75p | 5.75p | 107184 |
| 27/07/2023 | 5.75p | 5.80p | 5.75p | 5.75p | 34379 |
| 26/07/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 57 |
| 25/07/2023 | 5.75p | 5.81p | 5.75p | 5.75p | 11543 |
| 24/07/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 11376 |
| 21/07/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 1320 |
| 20/07/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 16181 |
| 19/07/2023 | 6.25p | 6.25p | 6.00p | 6.00p | 10279 |
| 18/07/2023 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
| 17/07/2023 | 6.25p | 6.48p | 6.00p | 6.25p | 8122 |
| 14/07/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 120000 |
| 13/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 31858 |
| 12/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/07/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 29556 |
| 05/07/2023 | 6.50p | 6.50p | 6.05p | 6.50p | 20000 |
| 04/07/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 33000 |
| 03/07/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/06/2023 | 6.50p | 6.80p | 6.25p | 6.50p | 109000 |
| 29/06/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/06/2023 | 6.50p | 6.50p | 6.34p | 6.50p | 100840 |
| 27/06/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 170 |
| 26/06/2023 | 6.50p | 6.50p | 6.34p | 6.50p | 50000 |
| 23/06/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/06/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/06/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/06/2023 | 6.63p | 6.63p | 6.27p | 6.50p | 2885 |
| 19/06/2023 | 6.63p | 6.63p | 6.15p | 6.15p | 196482 |
| 16/06/2023 | 6.63p | 6.81p | 6.63p | 6.63p | 0 |
| 15/06/2023 | 6.38p | 6.63p | 6.25p | 6.63p | 10000 |
| 14/06/2023 | 6.88p | 6.88p | 6.26p | 6.38p | 41700 |
| 13/06/2023 | 6.88p | 6.88p | 6.53p | 6.88p | 637 |
| 12/06/2023 | 7.00p | 7.00p | 6.50p | 6.88p | 52584 |
| 09/06/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/06/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/06/2023 | 7.00p | 7.00p | 6.65p | 7.00p | 153448 |
| 06/06/2023 | 7.00p | 7.25p | 6.73p | 7.00p | 24925 |
| 05/06/2023 | 7.00p | 7.17p | 6.50p | 7.00p | 10011 |
| 02/06/2023 | 7.00p | 7.20p | 6.71p | 7.00p | 25411 |
| 01/06/2023 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 31/05/2023 | 7.00p | 7.20p | 6.50p | 7.00p | 33513 |
| 30/05/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 6667 |
| 26/05/2023 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 25/05/2023 | 7.00p | 7.00p | 6.72p | 7.00p | 22626 |
| 24/05/2023 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 23/05/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 118 |
| 22/05/2023 | 7.00p | 7.20p | 6.71p | 7.00p | 37661 |
| 19/05/2023 | 7.00p | 7.25p | 6.70p | 7.00p | 43506 |
| 18/05/2023 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 17/05/2023 | 7.00p | 7.50p | 6.65p | 7.00p | 25441 |
| 16/05/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 51792 |
| 15/05/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 50197 |
| 12/05/2023 | 7.00p | 7.29p | 7.00p | 7.00p | 3893 |
| 11/05/2023 | 7.00p | 7.19p | 6.50p | 7.00p | 43307 |
| 10/05/2023 | 6.50p | 7.50p | 6.28p | 7.00p | 954803 |
| 09/05/2023 | 5.75p | 6.45p | 5.75p | 6.25p | 314899 |
| 05/05/2023 | 5.75p | 6.20p | 5.61p | 5.75p | 3110483 |
| 04/05/2023 | 5.75p | 5.80p | 5.75p | 5.75p | 0 |
| 03/05/2023 | 5.75p | 6.00p | 5.50p | 5.50p | 115000 |
| 02/05/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 302821 |
| 28/04/2023 | 5.75p | 5.75p | 5.53p | 5.75p | 1375 |
| 27/04/2023 | 5.75p | 5.75p | 5.51p | 5.75p | 27332 |
| 26/04/2023 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 25/04/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 100 |
| 24/04/2023 | 5.75p | 5.75p | 5.51p | 5.75p | 79 |
| 21/04/2023 | 5.63p | 5.75p | 5.50p | 5.75p | 152349 |
| 20/04/2023 | 5.63p | 5.71p | 5.50p | 5.63p | 97316 |
| 19/04/2023 | 5.63p | 5.63p | 5.50p | 5.63p | 600 |
| 18/04/2023 | 5.63p | 5.63p | 5.58p | 5.63p | 0 |
| 17/04/2023 | 5.63p | 5.63p | 5.50p | 5.63p | 53 |
| 14/04/2023 | 5.63p | 5.65p | 5.50p | 5.63p | 138425 |
| 13/04/2023 | 5.80p | 6.00p | 5.28p | 5.63p | 101213 |
| 12/04/2023 | 5.80p | 5.87p | 5.80p | 5.80p | 0 |
| 11/04/2023 | 5.75p | 6.00p | 5.60p | 5.80p | 25050 |
| 06/04/2023 | 5.75p | 5.76p | 5.75p | 5.75p | 19491 |
| 05/04/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 04/04/2023 | 5.75p | 6.00p | 5.60p | 5.75p | 32258 |
| 03/04/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 2828 |
| 31/03/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 33580 |
| 30/03/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 75000 |
| 29/03/2023 | 5.75p | 6.02p | 5.75p | 5.75p | 25200 |
| 28/03/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 14000 |
| 27/03/2023 | 5.75p | 6.02p | 5.53p | 5.75p | 46811 |
| 24/03/2023 | 5.95p | 6.00p | 5.75p | 5.75p | 78350 |
| 23/03/2023 | 5.90p | 6.01p | 5.90p | 5.95p | 57431 |
| 22/03/2023 | 5.75p | 6.00p | 5.75p | 5.90p | 78000 |
| 21/03/2023 | 5.75p | 5.75p | 5.51p | 5.75p | 15000 |
| 20/03/2023 | 5.70p | 5.70p | 5.60p | 5.70p | 400 |
| 17/03/2023 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 16/03/2023 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 15/03/2023 | 5.70p | 5.70p | 5.60p | 5.70p | 51570 |
| 14/03/2023 | 5.35p | 5.80p | 5.35p | 5.70p | 141580 |
| 13/03/2023 | 5.35p | 5.35p | 5.18p | 5.35p | 0 |
| 10/03/2023 | 5.43p | 5.70p | 5.00p | 5.35p | 349847 |
| 09/03/2023 | 5.43p | 5.75p | 5.43p | 5.43p | 50 |
| 08/03/2023 | 5.60p | 5.75p | 5.00p | 5.43p | 89757 |
| 07/03/2023 | 5.60p | 5.80p | 5.40p | 5.60p | 68617 |
| 06/03/2023 | 5.55p | 6.00p | 5.53p | 5.60p | 111980 |
| 03/03/2023 | 5.55p | 5.70p | 5.51p | 5.55p | 209944 |
| 02/03/2023 | 5.45p | 5.70p | 5.34p | 5.55p | 144085 |
| 01/03/2023 | 5.08p | 5.60p | 5.08p | 5.45p | 272089 |
| 28/02/2023 | 5.08p | 5.35p | 5.08p | 5.08p | 2002 |
| 27/02/2023 | 5.08p | 5.25p | 4.92p | 5.08p | 11020 |
| 24/02/2023 | 4.95p | 5.08p | 4.90p | 5.08p | 98169 |
| 23/02/2023 | 4.90p | 5.00p | 4.90p | 4.90p | 60021 |
| 22/02/2023 | 5.03p | 5.03p | 4.80p | 4.90p | 425450 |
| 21/02/2023 | 5.03p | 5.25p | 5.03p | 5.03p | 19 |
| 20/02/2023 | 5.03p | 5.20p | 4.80p | 5.03p | 320059 |
| 17/02/2023 | 5.03p | 5.03p | 5.02p | 5.03p | 7968 |
| 16/02/2023 | 5.03p | 5.03p | 4.80p | 5.03p | 7000 |
| 15/02/2023 | 5.03p | 5.03p | 4.90p | 5.03p | 10000 |
| 14/02/2023 | 5.03p | 5.03p | 4.80p | 5.03p | 4427 |
| 13/02/2023 | 5.03p | 5.03p | 4.80p | 5.03p | 2116 |
| 10/02/2023 | 5.03p | 5.03p | 4.80p | 5.03p | 184208 |
| 09/02/2023 | 5.13p | 5.25p | 4.80p | 5.03p | 18868 |
| 08/02/2023 | 5.13p | 5.25p | 5.00p | 5.13p | 19113 |
| 07/02/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 114 |
| 06/02/2023 | 5.13p | 5.13p | 5.00p | 5.13p | 60 |
| 03/02/2023 | 5.13p | 5.13p | 5.08p | 5.13p | 0 |
| 02/02/2023 | 5.13p | 5.13p | 5.08p | 5.13p | 0 |
| 01/02/2023 | 5.13p | 5.13p | 5.10p | 5.13p | 10000 |
| 31/01/2023 | 5.25p | 5.25p | 4.70p | 5.13p | 26724 |
| 30/01/2023 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 27/01/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 2466 |
| 26/01/2023 | 5.25p | 5.50p | 4.75p | 5.25p | 31742 |
| 25/01/2023 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 24/01/2023 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 23/01/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 75 |
| 20/01/2023 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 19/01/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 50000 |
| 18/01/2023 | 5.38p | 5.38p | 5.00p | 5.25p | 31685 |
| 17/01/2023 | 5.48p | 5.48p | 5.17p | 5.38p | 130557 |
| 16/01/2023 | 5.48p | 5.70p | 5.25p | 5.48p | 64096 |
| 13/01/2023 | 5.48p | 5.48p | 5.30p | 5.48p | 25000 |
| 12/01/2023 | 5.38p | 5.48p | 5.25p | 5.48p | 60742 |
| 11/01/2023 | 5.25p | 5.50p | 5.25p | 5.38p | 55043 |
| 10/01/2023 | 5.25p | 5.38p | 5.11p | 5.25p | 56687 |
| 09/01/2023 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 06/01/2023 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 05/01/2023 | 5.25p | 5.29p | 5.18p | 5.25p | 155519 |
| 04/01/2023 | 5.25p | 5.25p | 5.00p | 5.00p | 80026 |
| 03/01/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 356 |
| 30/12/2022 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 29/12/2022 | 5.25p | 5.25p | 5.18p | 5.25p | 9421 |
| 28/12/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 45361 |
| 23/12/2022 | 5.25p | 5.25p | 4.50p | 5.25p | 106200 |
| 22/12/2022 | 5.25p | 5.40p | 4.99p | 5.25p | 87851 |
| 21/12/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 18 |
| 20/12/2022 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 19/12/2022 | 5.25p | 5.25p | 5.22p | 5.25p | 1686 |
| 16/12/2022 | 5.25p | 5.30p | 5.25p | 5.30p | 7600 |
| 15/12/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 18 |
| 14/12/2022 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 13/12/2022 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 12/12/2022 | 5.25p | 5.25p | 5.23p | 5.25p | 10075 |
| 09/12/2022 | 5.25p | 5.25p | 5.23p | 5.25p | 728 |
| 08/12/2022 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 07/12/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 37682 |
| 06/12/2022 | 5.15p | 5.25p | 5.01p | 5.25p | 40697 |
| 05/12/2022 | 5.15p | 5.30p | 5.15p | 5.15p | 26 |
| 02/12/2022 | 5.15p | 5.30p | 5.15p | 5.15p | 37 |
| 01/12/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 0 |
| 30/11/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 0 |
| 29/11/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 2999 |
| 28/11/2022 | 5.15p | 5.19p | 5.00p | 5.00p | 78877 |
| 25/11/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 0 |
| 24/11/2022 | 5.15p | 5.30p | 5.15p | 5.15p | 10000 |
| 23/11/2022 | 5.25p | 5.25p | 5.15p | 5.15p | 385 |
| 22/11/2022 | 5.65p | 5.65p | 4.25p | 5.25p | 344774 |
| 21/11/2022 | 5.75p | 6.00p | 5.30p | 5.65p | 67896 |
| 18/11/2022 | 5.75p | 6.00p | 5.50p | 5.75p | 104 |
| 17/11/2022 | 5.75p | 6.00p | 5.50p | 5.75p | 5800 |
| 16/11/2022 | 5.73p | 5.75p | 5.50p | 5.75p | 2678 |
| 15/11/2022 | 5.15p | 5.90p | 5.15p | 5.73p | 393457 |
| 14/11/2022 | 5.03p | 5.25p | 4.80p | 5.03p | 40132 |
| 11/11/2022 | 5.03p | 5.03p | 4.95p | 5.03p | 0 |
| 10/11/2022 | 5.03p | 5.03p | 4.80p | 5.03p | 352 |
| 09/11/2022 | 5.03p | 5.03p | 4.95p | 5.03p | 0 |
| 08/11/2022 | 5.03p | 5.03p | 4.95p | 5.03p | 0 |
| 07/11/2022 | 5.03p | 5.25p | 5.03p | 5.03p | 30019 |
| 04/11/2022 | 5.03p | 5.09p | 5.03p | 5.03p | 1800 |
| 03/11/2022 | 5.03p | 5.03p | 4.80p | 5.03p | 31967 |
| 02/11/2022 | 5.03p | 5.03p | 4.95p | 5.03p | 0 |
| 01/11/2022 | 5.15p | 5.25p | 4.87p | 5.00p | 143716 |
| 31/10/2022 | 5.15p | 5.24p | 5.15p | 5.15p | 0 |
| 28/10/2022 | 5.15p | 5.24p | 5.15p | 5.15p | 0 |
| 27/10/2022 | 5.15p | 5.15p | 4.91p | 5.15p | 10000 |
| 26/10/2022 | 5.15p | 5.50p | 4.91p | 5.15p | 104 |
| 25/10/2022 | 5.00p | 5.20p | 5.00p | 5.15p | 19 |
| 24/10/2022 | 5.00p | 5.09p | 5.00p | 5.00p | 119462 |
| 21/10/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 15000 |
| 20/10/2022 | 5.00p | 5.00p | 4.93p | 5.00p | 0 |
| 19/10/2022 | 5.00p | 5.20p | 5.00p | 5.00p | 7538 |
| 18/10/2022 | 5.15p | 5.40p | 5.00p | 5.00p | 6500 |
| 17/10/2022 | 5.15p | 5.36p | 4.90p | 5.15p | 75842 |
*Close Price adjusted for both dividends and splits