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 |
|---|---|---|---|---|---|
| 14/10/2022 | 4.65p | 5.36p | 4.65p | 5.15p | 538656 |
| 13/10/2022 | 4.60p | 4.60p | 4.50p | 4.60p | 5648 |
| 12/10/2022 | 4.70p | 4.70p | 4.50p | 4.60p | 20983 |
| 11/10/2022 | 4.70p | 4.80p | 4.70p | 4.70p | 1412 |
| 10/10/2022 | 4.70p | 4.80p | 4.70p | 4.70p | 250 |
| 07/10/2022 | 4.70p | 4.80p | 4.61p | 4.70p | 60422 |
| 06/10/2022 | 5.25p | 5.25p | 4.64p | 4.70p | 37470 |
| 05/10/2022 | 5.35p | 5.35p | 5.00p | 5.25p | 33450 |
| 04/10/2022 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 03/10/2022 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 30/09/2022 | 5.35p | 5.44p | 5.30p | 5.35p | 56125 |
| 29/09/2022 | 5.35p | 5.50p | 5.35p | 5.35p | 25662 |
| 28/09/2022 | 5.75p | 5.80p | 5.15p | 5.35p | 70051 |
| 27/09/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 61202 |
| 26/09/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 5655 |
| 23/09/2022 | 6.25p | 6.50p | 5.50p | 5.75p | 80046 |
| 22/09/2022 | 6.50p | 6.88p | 5.60p | 6.25p | 364206 |
| 21/09/2022 | 6.10p | 6.10p | 5.89p | 6.10p | 25522 |
| 20/09/2022 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 16/09/2022 | 6.10p | 6.20p | 6.10p | 6.10p | 48 |
| 15/09/2022 | 6.10p | 6.30p | 6.00p | 6.10p | 4254 |
| 14/09/2022 | 6.25p | 6.25p | 6.00p | 6.10p | 20000 |
| 13/09/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 50273 |
| 12/09/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 15620 |
| 09/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/09/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 30 |
| 06/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/09/2022 | 6.80p | 6.80p | 6.00p | 6.25p | 115934 |
| 02/09/2022 | 6.80p | 6.80p | 6.60p | 6.80p | 15605 |
| 01/09/2022 | 7.25p | 7.25p | 6.60p | 6.80p | 22819 |
| 31/08/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/08/2022 | 7.25p | 7.25p | 7.24p | 7.25p | 69 |
| 26/08/2022 | 7.25p | 7.25p | 6.63p | 7.25p | 170859 |
| 25/08/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/08/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 26 |
| 23/08/2022 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 22/08/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/08/2022 | 8.00p | 8.50p | 7.25p | 7.50p | 57628 |
| 18/08/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/08/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/08/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/08/2022 | 8.00p | 8.00p | 7.62p | 8.00p | 442 |
| 12/08/2022 | 8.00p | 8.00p | 7.62p | 8.00p | 620 |
| 11/08/2022 | 8.00p | 8.50p | 7.53p | 8.00p | 254 |
| 10/08/2022 | 8.00p | 8.50p | 7.39p | 8.00p | 50035 |
| 09/08/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 100 |
| 08/08/2022 | 8.00p | 8.50p | 7.53p | 8.00p | 165 |
| 05/08/2022 | 8.25p | 8.50p | 8.00p | 8.00p | 46511 |
| 04/08/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 20000 |
| 03/08/2022 | 9.00p | 9.00p | 8.00p | 8.75p | 68406 |
| 02/08/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 978 |
| 01/08/2022 | 9.00p | 9.50p | 8.50p | 9.00p | 25 |
| 29/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/07/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 2292 |
| 27/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/07/2022 | 9.00p | 9.00p | 8.75p | 9.00p | 20000 |
| 25/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/07/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 316 |
| 20/07/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 3276 |
| 19/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/07/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 200 |
| 15/07/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 5797 |
| 14/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/07/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 176 |
| 07/07/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/07/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 52 |
| 05/07/2022 | 9.00p | 9.50p | 9.00p | 9.25p | 32332 |
| 04/07/2022 | 9.00p | 9.00p | 8.60p | 9.00p | 17423 |
| 01/07/2022 | 9.10p | 9.50p | 8.50p | 9.00p | 38266 |
| 30/06/2022 | 9.10p | 9.10p | 8.70p | 9.10p | 5051 |
| 29/06/2022 | 8.98p | 9.10p | 8.70p | 9.10p | 94 |
| 28/06/2022 | 8.98p | 8.98p | 8.20p | 8.98p | 13704 |
| 27/06/2022 | 8.98p | 8.98p | 8.83p | 8.98p | 28766 |
| 24/06/2022 | 8.98p | 8.98p | 8.98p | 8.98p | 0 |
| 23/06/2022 | 8.98p | 9.20p | 8.70p | 8.98p | 109985 |
| 22/06/2022 | 9.10p | 9.13p | 8.80p | 8.98p | 16495 |
| 21/06/2022 | 8.63p | 9.10p | 8.63p | 9.10p | 37028 |
| 20/06/2022 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 17/06/2022 | 8.63p | 8.63p | 8.50p | 8.63p | 4862 |
| 16/06/2022 | 8.63p | 8.75p | 8.61p | 8.63p | 32051 |
| 15/06/2022 | 8.63p | 8.75p | 8.61p | 8.63p | 2733 |
| 14/06/2022 | 8.53p | 8.63p | 8.30p | 8.63p | 21122 |
| 13/06/2022 | 8.53p | 8.95p | 8.38p | 8.53p | 153870 |
| 10/06/2022 | 8.50p | 8.53p | 8.35p | 8.53p | 16692 |
| 09/06/2022 | 8.50p | 8.50p | 8.26p | 8.50p | 102223 |
| 08/06/2022 | 8.50p | 8.50p | 8.26p | 8.50p | 13407 |
| 07/06/2022 | 8.50p | 9.00p | 8.29p | 8.50p | 116282 |
| 06/06/2022 | 8.50p | 8.63p | 8.17p | 8.50p | 154534 |
| 01/06/2022 | 7.50p | 8.75p | 7.20p | 8.50p | 1139419 |
| 31/05/2022 | 8.00p | 8.00p | 6.90p | 7.50p | 783617 |
| 27/05/2022 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 26/05/2022 | 5.38p | 5.50p | 5.00p | 5.38p | 12015 |
| 25/05/2022 | 5.75p | 5.75p | 5.00p | 5.38p | 109565 |
| 24/05/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/05/2022 | 6.00p | 6.00p | 5.50p | 5.75p | 18328 |
| 20/05/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/05/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/05/2022 | 6.00p | 6.00p | 5.50p | 6.00p | 205 |
| 17/05/2022 | 6.00p | 6.00p | 5.51p | 6.00p | 2251 |
| 16/05/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 193 |
| 13/05/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 895 |
| 12/05/2022 | 6.00p | 6.12p | 5.11p | 6.00p | 50054 |
| 11/05/2022 | 6.00p | 6.14p | 5.50p | 6.00p | 19880 |
| 10/05/2022 | 6.00p | 6.15p | 5.61p | 6.00p | 20159 |
| 09/05/2022 | 6.00p | 6.50p | 6.00p | 6.50p | 1415 |
| 06/05/2022 | 6.00p | 6.00p | 5.61p | 6.00p | 7500 |
| 05/05/2022 | 6.00p | 6.15p | 6.00p | 6.00p | 19967 |
| 04/05/2022 | 6.00p | 6.00p | 5.50p | 5.90p | 66286 |
| 03/05/2022 | 6.00p | 6.00p | 5.50p | 6.00p | 50000 |
| 29/04/2022 | 6.00p | 6.15p | 5.50p | 6.00p | 8192 |
| 28/04/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/04/2022 | 6.00p | 6.15p | 5.50p | 6.00p | 42082 |
| 26/04/2022 | 6.00p | 6.50p | 5.50p | 6.00p | 52984 |
| 25/04/2022 | 6.00p | 6.00p | 5.50p | 6.00p | 80000 |
| 22/04/2022 | 6.00p | 6.25p | 5.70p | 6.00p | 29436 |
| 21/04/2022 | 5.15p | 6.50p | 5.15p | 6.00p | 700881 |
| 20/04/2022 | 5.15p | 5.20p | 4.90p | 5.15p | 15834 |
| 19/04/2022 | 4.95p | 5.30p | 4.95p | 5.15p | 603874 |
| 14/04/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 2500 |
| 13/04/2022 | 4.95p | 4.95p | 4.68p | 4.95p | 26612 |
| 12/04/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 11/04/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 08/04/2022 | 4.80p | 5.04p | 4.80p | 4.95p | 239613 |
| 07/04/2022 | 4.80p | 4.85p | 4.68p | 4.80p | 46000 |
| 06/04/2022 | 4.90p | 4.90p | 4.60p | 4.80p | 47620 |
| 05/04/2022 | 4.90p | 4.93p | 4.90p | 4.90p | 2074 |
| 04/04/2022 | 4.90p | 5.00p | 4.82p | 4.90p | 124840 |
| 01/04/2022 | 4.90p | 4.95p | 4.90p | 4.90p | 45000 |
| 31/03/2022 | 4.90p | 4.93p | 4.90p | 4.90p | 45 |
| 30/03/2022 | 4.90p | 4.97p | 4.80p | 4.90p | 356029 |
| 29/03/2022 | 5.10p | 5.10p | 4.60p | 4.90p | 175639 |
| 28/03/2022 | 5.10p | 5.22p | 5.10p | 5.10p | 10574 |
| 25/03/2022 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 24/03/2022 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 23/03/2022 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 22/03/2022 | 5.25p | 5.25p | 4.70p | 5.10p | 35000 |
| 21/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/03/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 1085 |
| 17/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/03/2022 | 5.40p | 5.60p | 5.00p | 5.25p | 169165 |
| 15/03/2022 | 5.40p | 5.68p | 5.40p | 5.40p | 25244 |
| 14/03/2022 | 5.30p | 5.50p | 5.00p | 5.40p | 97306 |
| 11/03/2022 | 5.30p | 5.30p | 4.81p | 5.30p | 1000 |
| 10/03/2022 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 09/03/2022 | 5.30p | 5.30p | 4.81p | 5.30p | 1228 |
| 08/03/2022 | 5.30p | 5.30p | 4.80p | 5.30p | 1200 |
| 07/03/2022 | 4.93p | 5.75p | 4.70p | 5.30p | 248738 |
| 04/03/2022 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 03/03/2022 | 4.93p | 4.99p | 4.50p | 4.93p | 60000 |
| 02/03/2022 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 01/03/2022 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 28/02/2022 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 25/02/2022 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 24/02/2022 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 23/02/2022 | 4.93p | 5.00p | 4.93p | 4.93p | 10000 |
| 22/02/2022 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 21/02/2022 | 5.05p | 5.10p | 4.93p | 4.93p | 129177 |
| 18/02/2022 | 5.05p | 5.05p | 5.01p | 5.05p | 3916 |
| 17/02/2022 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 16/02/2022 | 5.05p | 5.05p | 4.60p | 5.05p | 200 |
| 15/02/2022 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 14/02/2022 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 11/02/2022 | 5.13p | 5.50p | 4.60p | 5.05p | 40134 |
| 10/02/2022 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/02/2022 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/02/2022 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 07/02/2022 | 5.15p | 5.15p | 4.80p | 5.13p | 20000 |
| 04/02/2022 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 03/02/2022 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 02/02/2022 | 5.15p | 5.15p | 5.12p | 5.15p | 8255 |
| 01/02/2022 | 5.25p | 5.50p | 5.00p | 5.15p | 10020 |
| 31/01/2022 | 5.25p | 5.25p | 5.20p | 5.25p | 55000 |
| 28/01/2022 | 5.50p | 5.50p | 4.75p | 5.25p | 60000 |
| 27/01/2022 | 5.50p | 5.50p | 5.45p | 5.50p | 9769 |
| 26/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/01/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 10000 |
| 20/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/01/2022 | 5.50p | 5.50p | 5.01p | 5.50p | 76446 |
| 18/01/2022 | 5.18p | 5.60p | 4.80p | 5.50p | 130042 |
| 17/01/2022 | 5.18p | 5.29p | 4.76p | 5.18p | 27500 |
| 14/01/2022 | 5.18p | 5.18p | 5.18p | 5.18p | 0 |
| 13/01/2022 | 5.18p | 5.30p | 5.18p | 5.18p | 25000 |
| 12/01/2022 | 5.18p | 5.18p | 4.76p | 5.18p | 357 |
| 10/01/2022 | 5.40p | 5.40p | 5.00p | 5.18p | 11040 |
| 07/01/2022 | 5.40p | 5.40p | 5.00p | 5.40p | 3817 |
| 06/01/2022 | 5.40p | 5.40p | 5.32p | 5.40p | 4699 |
| 05/01/2022 | 5.60p | 5.60p | 5.00p | 5.40p | 50357 |
| 04/01/2022 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 03/01/2022 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 31/12/2021 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 30/12/2021 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 29/12/2021 | 5.63p | 5.63p | 5.25p | 5.60p | 20788 |
| 28/12/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
*Close Price adjusted for both dividends and splits