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:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Comptoir Group (COM) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/12/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 24/12/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 23/12/2021 | 5.63p | 5.63p | 5.25p | 5.63p | 15623 |
| 22/12/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 25000 |
| 21/12/2021 | 5.70p | 5.70p | 5.40p | 5.63p | 20000 |
| 20/12/2021 | 5.70p | 5.70p | 5.40p | 5.70p | 5000 |
| 17/12/2021 | 5.70p | 5.70p | 5.70p | 5.70p | 24386 |
| 16/12/2021 | 5.75p | 6.00p | 5.40p | 5.70p | 72948 |
| 15/12/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 15000 |
| 14/12/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/12/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 10000 |
| 10/12/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/12/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/12/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/12/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/12/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/12/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 9994 |
| 02/12/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 543 |
| 01/12/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 26312 |
| 30/11/2021 | 5.95p | 6.00p | 5.50p | 5.75p | 5222 |
| 29/11/2021 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 26/11/2021 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 25/11/2021 | 5.95p | 5.95p | 5.50p | 5.95p | 4763 |
| 24/11/2021 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 23/11/2021 | 5.95p | 5.95p | 5.50p | 5.95p | 11066 |
| 22/11/2021 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 19/11/2021 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 18/11/2021 | 5.95p | 5.95p | 5.50p | 5.95p | 2546 |
| 17/11/2021 | 5.95p | 5.95p | 5.95p | 5.95p | 0 |
| 16/11/2021 | 5.95p | 5.95p | 5.50p | 5.95p | 135 |
| 15/11/2021 | 6.28p | 6.45p | 5.60p | 5.95p | 31647 |
| 12/11/2021 | 6.50p | 6.50p | 6.00p | 6.28p | 135913 |
| 11/11/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/11/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/11/2021 | 6.63p | 6.63p | 6.00p | 6.50p | 77988 |
| 08/11/2021 | 6.88p | 6.88p | 6.25p | 6.63p | 10000 |
| 05/11/2021 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/11/2021 | 6.93p | 7.25p | 6.50p | 6.88p | 10255 |
| 03/11/2021 | 6.93p | 7.00p | 6.93p | 6.93p | 543 |
| 02/11/2021 | 7.05p | 7.05p | 6.93p | 6.93p | 0 |
| 01/11/2021 | 7.25p | 7.50p | 6.60p | 7.05p | 14004 |
| 29/10/2021 | 7.25p | 7.30p | 7.25p | 7.25p | 70341 |
| 28/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/10/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 64 |
| 26/10/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 27268 |
| 25/10/2021 | 7.25p | 7.35p | 7.25p | 7.25p | 1231 |
| 22/10/2021 | 7.35p | 7.35p | 7.00p | 7.25p | 31676 |
| 21/10/2021 | 7.38p | 7.38p | 7.27p | 7.38p | 2469 |
| 20/10/2021 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/10/2021 | 7.38p | 7.38p | 7.36p | 7.38p | 100 |
| 18/10/2021 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 15/10/2021 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 14/10/2021 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 13/10/2021 | 7.38p | 7.38p | 7.25p | 7.38p | 5074 |
| 12/10/2021 | 7.38p | 7.39p | 7.38p | 7.38p | 13370 |
| 11/10/2021 | 7.38p | 7.39p | 7.25p | 7.38p | 7643 |
| 08/10/2021 | 7.38p | 7.40p | 7.38p | 7.38p | 554 |
| 07/10/2021 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 06/10/2021 | 7.63p | 7.63p | 7.25p | 7.38p | 15069 |
| 05/10/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/10/2021 | 7.63p | 7.63p | 7.57p | 7.63p | 502 |
| 01/10/2021 | 7.80p | 7.80p | 7.25p | 7.63p | 87806 |
| 30/09/2021 | 7.80p | 8.00p | 7.60p | 7.80p | 125053 |
| 29/09/2021 | 7.35p | 7.94p | 7.35p | 7.80p | 106396 |
| 28/09/2021 | 7.25p | 7.50p | 7.20p | 7.35p | 10457 |
| 27/09/2021 | 7.25p | 7.45p | 7.25p | 7.25p | 16751 |
| 24/09/2021 | 7.25p | 7.50p | 7.25p | 7.50p | 33800 |
| 23/09/2021 | 7.38p | 7.50p | 7.00p | 7.50p | 62453 |
| 22/09/2021 | 7.00p | 7.50p | 7.00p | 7.38p | 150866 |
| 21/09/2021 | 7.00p | 7.35p | 7.00p | 7.00p | 1200 |
| 20/09/2021 | 7.00p | 7.00p | 6.25p | 7.00p | 115335 |
*Close Price adjusted for both dividends and splits