Dark

COM
COMPTOIR GROUP PLC
stock LSE

Inactive

Aug 2, 2024

4.60GBX0.000%(0.00)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.60000	4.60000	4.60000	4.60000	0.000%	60	0.000%
2024-08-01	4.60000	4.60000	4.60000	4.60000	0.000%	61	0.000%
2024-07-31	4.60000	4.60000	4.60000	4.60000	0.000%	0	0.000%
2024-07-30	4.60000	4.60000	4.60000	4.60000	0.000%	0	0.000%
2024-07-29	4.60000	4.60000	4.60000	4.60000	0.000%	109	0.000%
2024-07-26	4.75000	4.75000	4.60000	4.60000	-3.158%	30,000	0.000%
2024-07-25	4.75000	4.75000	4.75000	4.75000	0.000%	100	-3.158%
2024-07-24	4.75000	4.75000	4.75000	4.75000	0.000%	0	-3.158%
2024-07-23	4.75000	4.75000	4.75000	4.75000	0.000%	0	-3.158%
2024-07-22	4.75000	4.75000	4.75000	4.75000	0.000%	10,000	-3.158%
2024-07-19	4.60000	4.75000	4.60000	4.75000	0.000%	1,500	-3.158%
2024-07-18	4.95000	4.95000	4.75000	4.75000	-4.040%	47,459	-3.158%
2024-07-17	4.95000	4.95000	4.95000	4.95000	0.000%	0	-7.071%
2024-07-16	4.95000	4.95000	4.95000	4.95000	0.000%	1,576	-7.071%
2024-07-15	4.95000	4.95000	4.95000	4.95000	-5.714%	0	-7.071%
2024-07-10	5.25000	5.25000	5.25000	5.25000	0.000%	0	-12.381%
2024-07-09	5.25000	5.25000	5.25000	5.25000	0.000%	0	-12.381%
2024-07-08	5.25000	5.25000	5.25000	5.25000	0.000%	0	-12.381%
2024-07-05	5.50000	5.50000	5.25000	5.25000	-4.545%	248	-12.381%
2024-07-04	5.50000	5.50000	5.50000	5.50000	0.000%	0	-16.364%
2024-07-03	5.50000	5.50000	5.50000	5.50000	0.000%	21,000	-16.364%
2024-07-02	5.50000	5.50000	5.50000	5.50000	0.000%	0	-16.364%
2024-07-01	5.50000	5.50000	5.50000	5.50000	0.000%	34,728	-16.364%
2024-06-28	5.50000	5.50000	5.50000	5.50000	0.000%	0	-16.364%
2024-06-27	5.50000	5.50000	5.50000	5.50000	0.000%	9,185	-16.364%
2024-06-26	5.50000	5.50000	5.50000	5.50000	0.000%	52	-16.364%
2024-06-25	5.50000	5.50000	5.50000	5.50000	0.000%	0	-16.364%
2024-06-24	5.50000	5.50000	5.50000	5.50000	0.000%	14,400	-16.364%
2024-06-21	6.00000	6.00000	5.50000	5.50000	-8.333%	101,276	-16.364%
2024-06-20	6.00000	6.00000	6.00000	6.00000	0.000%	0	-23.333%
2024-06-19	6.00000	6.00000	6.00000	6.00000	+4.348%	0	-23.333%
2024-06-18	5.88000	5.88000	5.75000	5.75000	-2.211%	0	-20.000%
2024-06-17	5.88000	5.88000	5.88000	5.88000	0.000%	0	-21.769%
2024-06-14	5.88000	5.88000	5.88000	5.88000	0.000%	4,088	-21.769%
2024-06-13	6.00000	6.00000	5.88000	5.88000	0.000%	0	-21.769%
2024-06-12	6.00000	6.00000	5.88000	5.88000	-2.000%	325,000	-21.769%
2024-06-11	6.50000	6.50000	5.88000	6.00000	-7.692%	191,215	-23.333%
2024-06-10	6.50000	6.50000	6.50000	6.50000	0.000%	25,000	-29.231%
2024-06-07	6.50000	6.50000	6.50000	6.50000	0.000%	0	-29.231%
2024-06-06	6.50000	6.50000	6.50000	6.50000	0.000%	0	-29.231%
2024-06-05	6.50000	6.50000	6.50000	6.50000	0.000%	0	-29.231%
2024-06-04	6.75000	6.75000	6.50000	6.50000	-3.704%	114,963	-29.231%
2024-06-03	6.75000	6.75000	6.75000	6.75000	0.000%	0	-31.852%
2024-05-31	6.75000	6.75000	6.75000	6.75000	0.000%	456	-31.852%
2024-05-30	7.00000	7.00000	6.75000	6.75000	-3.571%	50,000	-31.852%
2024-05-29	7.00000	7.00000	7.00000	7.00000	0.000%	15,050	-34.286%
2024-05-28	7.00000	7.00000	7.00000	7.00000	0.000%	279	-34.286%
2024-05-24	7.00000	7.00000	7.00000	7.00000	0.000%	15,728	-34.286%
2024-05-23	7.00000	7.00000	7.00000	7.00000	0.000%	0	-34.286%
2024-05-22	7.00000	7.00000	7.00000	7.00000	0.000%	69,816	-34.286%
2024-05-21	7.00000	7.00000	7.00000	7.00000	+3.704%	42,452	-34.286%
2024-05-20	6.75000	6.75000	6.75000	6.75000	0.000%	92,961	-31.852%
2024-05-17	6.75000	6.75000	6.75000	6.75000	0.000%	87	-31.852%
2024-05-16	6.75000	6.75000	6.75000	6.75000	0.000%	459	-31.852%
2024-05-15	6.75000	6.75000	6.75000	6.75000	0.000%	0	-31.852%
2024-05-14	6.75000	6.75000	6.75000	6.75000	0.000%	7,838	-31.852%
2024-05-13	6.75000	6.75000	6.75000	6.75000	0.000%	0	-31.852%
2024-05-10	6.75000	6.75000	6.75000	6.75000	0.000%	164,934	-31.852%
2024-05-09	6.75000	7.00000	6.75000	6.75000	0.000%	978	-31.852%
2024-05-08	6.75000	6.75000	6.75000	6.75000	0.000%	14,813	-31.852%
2024-05-07	6.75000	6.75000	6.75000	6.75000	-3.571%	0	-31.852%
2024-05-02	6.75000	7.00000	7.00000	7.00000	+3.704%	16,653	-34.286%
2024-05-01	6.75000	7.00000	6.75000	6.75000	+9,542.857%	51,439	-31.852%
2024-03-22	0.07000	0.07000	0.07000	0.07000	0.000%	16,000	+6,471.429%
2024-03-21	0.07000	0.07000	0.07000	0.07000	0.000%	10,640	+6,471.429%
2024-03-20	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-03-19	0.07000	0.07000	0.07000	0.07000	0.000%	1,700	+6,471.429%
2024-03-18	0.07000	0.07000	0.07000	0.07000	0.000%	2	+6,471.429%
2024-03-15	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-03-14	0.07000	0.07000	0.07000	0.07000	0.000%	107	+6,471.429%
2024-03-13	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-03-12	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-03-11	0.07000	0.07000	0.07000	0.07000	0.000%	61,355	+6,471.429%
2024-03-08	0.07000	0.07000	0.07000	0.07000	0.000%	50,000	+6,471.429%
2024-03-07	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-03-06	0.07000	0.07000	0.07000	0.07000	0.000%	85,013	+6,471.429%
2024-03-05	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-03-04	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-03-01	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-02-29	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-02-28	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-02-27	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-02-26	0.07000	0.07000	0.06700	0.07000	0.000%	135,868	+6,471.429%
2024-02-23	0.07000	0.07000	0.07000	0.07000	0.000%	335	+6,471.429%
2024-02-22	0.07000	0.07000	0.07000	0.07000	0.000%	7,278	+6,471.429%
2024-02-21	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-02-20	0.07000	0.07000	0.07000	0.07000	0.000%	111	+6,471.429%
2024-02-19	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-02-16	0.07000	0.07000	0.07000	0.07000	0.000%	300,000	+6,471.429%
2024-02-15	0.07000	0.07000	0.07000	0.07000	0.000%	67	+6,471.429%
2024-02-14	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-02-13	0.07000	0.07000	0.06500	0.07000	0.000%	153,664	+6,471.429%
2024-02-12	0.07000	0.07000	0.07000	0.07000	+7.692%	65,200	+6,471.429%
2024-02-09	0.07000	0.07000	0.06500	0.06500	-7.143%	50,200	+6,976.923%
2024-02-08	0.07000	0.07000	0.07000	0.07000	0.000%	130	+6,471.429%
2024-02-07	0.07000	0.07000	0.07000	0.07000	0.000%	8,410	+6,471.429%
2024-02-06	0.07000	0.07000	0.07000	0.07000	0.000%	27,210	+6,471.429%
2024-02-05	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-02-02	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-02-01	0.07000	0.07000	0.07000	0.07000	0.000%	132,327	+6,471.429%
2024-01-31	0.07000	0.07000	0.07000	0.07000	0.000%	115,000	+6,471.429%
2024-01-30	0.07000	0.07000	0.07000	0.07000	0.000%	108,744	+6,471.429%
2024-01-29	0.07000	0.07000	0.07000	0.07000	0.000%	120,000	+6,471.429%
2024-01-26	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-01-25	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-01-24	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-01-23	0.07000	0.07000	0.07000	0.07000	0.000%	13	+6,471.429%
2024-01-22	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2024-01-19	0.07000	0.07000	0.07000	0.07000	0.000%	88	+6,471.429%
2024-01-18	0.07250	0.07250	0.07000	0.07000	-3.448%	30,000	+6,471.429%
2024-01-17	0.07250	0.07250	0.07250	0.07250	0.000%	0	+6,244.828%
2024-01-16	0.07250	0.07250	0.07250	0.07250	0.000%	148	+6,244.828%
2024-01-15	0.07250	0.07250	0.07250	0.07250	0.000%	100,681	+6,244.828%
2024-01-12	0.07250	0.07250	0.07250	0.07250	0.000%	110,005	+6,244.828%
2024-01-11	0.07250	0.07250	0.07250	0.07250	0.000%	12	+6,244.828%
2024-01-10	0.07250	0.07250	0.07250	0.07250	0.000%	12,160	+6,244.828%
2024-01-09	0.07250	0.07250	0.07250	0.07250	0.000%	10,000	+6,244.828%
2024-01-08	0.07500	0.07500	0.07250	0.07250	-3.333%	125,317	+6,244.828%
2024-01-05	0.07500	0.07500	0.07500	0.07500	0.000%	16,384	+6,033.333%
2024-01-04	0.07500	0.07500	0.07500	0.07500	0.000%	100,000	+6,033.333%
2024-01-03	0.07500	0.07500	0.07500	0.07500	0.000%	19,678	+6,033.333%
2024-01-02	0.07500	0.07500	0.07500	0.07500	0.000%	0	+6,033.333%
2023-12-29	0.07500	0.07500	0.07500	0.07500	0.000%	48,583	+6,033.333%
2023-12-28	0.07500	0.07500	0.07500	0.07500	0.000%	5,416	+6,033.333%
2023-12-27	0.07500	0.07500	0.07500	0.07500	0.000%	1,376	+6,033.333%
2023-12-22	0.07500	0.07500	0.07500	0.07500	0.000%	50,000	+6,033.333%
2023-12-21	0.07000	0.07500	0.07000	0.07500	+7.143%	241,711	+6,033.333%
2023-12-20	0.07000	0.07000	0.07000	0.07000	0.000%	15,000	+6,471.429%
2023-12-19	0.07000	0.07000	0.07000	0.07000	0.000%	14,000	+6,471.429%
2023-12-18	0.06625	0.07000	0.06625	0.07000	+5.660%	69,983	+6,471.429%
2023-12-15	0.06625	0.06625	0.06625	0.06625	0.000%	329,358	+6,843.396%
2023-12-14	0.06375	0.06625	0.06150	0.06625	+3.922%	105,491	+6,843.396%
2023-12-13	0.06500	0.06500	0.06250	0.06375	-1.923%	175,000	+7,115.686%
2023-12-12	0.06500	0.06500	0.06500	0.06500	0.000%	78,883	+6,976.923%
2023-12-11	0.06500	0.06500	0.06500	0.06500	0.000%	194	+6,976.923%
2023-12-08	0.06500	0.06500	0.06500	0.06500	0.000%	61,045	+6,976.923%
2023-12-07	0.06250	0.06500	0.06250	0.06500	+4.000%	212,039	+6,976.923%
2023-12-06	0.06250	0.06250	0.06250	0.06250	0.000%	39,000	+7,260.000%
2023-12-05	0.06250	0.06250	0.06250	0.06250	0.000%	65,000	+7,260.000%
2023-12-04	0.06250	0.06250	0.06250	0.06250	0.000%	24,824	+7,260.000%
2023-12-01	0.06250	0.06250	0.06250	0.06250	0.000%	118,955	+7,260.000%
2023-11-30	0.06250	0.06250	0.06250	0.06250	0.000%	15,000	+7,260.000%
2023-11-29	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-11-28	0.06500	0.06500	0.06250	0.06250	-3.846%	100,000	+7,260.000%
2023-11-27	0.06500	0.06500	0.06500	0.06500	0.000%	35,000	+6,976.923%
2023-11-24	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-11-23	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-11-22	0.06500	0.06500	0.06500	0.06500	0.000%	34,464	+6,976.923%
2023-11-21	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-11-20	0.06500	0.06500	0.06500	0.06500	0.000%	15,975	+6,976.923%
2023-11-17	0.06500	0.06500	0.06500	0.06500	0.000%	274,650	+6,976.923%
2023-11-16	0.06500	0.06500	0.06500	0.06500	0.000%	98,813	+6,976.923%
2023-11-15	0.06500	0.06500	0.06500	0.06500	0.000%	123,008	+6,976.923%
2023-11-14	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-11-13	0.06500	0.06500	0.06500	0.06500	0.000%	92	+6,976.923%
2023-11-10	0.06500	0.06500	0.06500	0.06500	0.000%	250,000	+6,976.923%
2023-11-09	0.06500	0.06500	0.06500	0.06500	0.000%	1,664	+6,976.923%
2023-11-08	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-11-07	0.06500	0.06500	0.06500	0.06500	0.000%	263,316	+6,976.923%
2023-11-06	0.06500	0.06500	0.06500	0.06500	0.000%	40,100	+6,976.923%
2023-11-03	0.06500	0.06500	0.06500	0.06500	0.000%	85	+6,976.923%
2023-11-02	0.06500	0.06500	0.06500	0.06500	0.000%	65,091	+6,976.923%
2023-11-01	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-10-31	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-10-30	0.06500	0.06500	0.06500	0.06500	0.000%	35,000	+6,976.923%
2023-10-27	0.06500	0.06500	0.06500	0.06500	0.000%	320,000	+6,976.923%
2023-10-26	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-10-25	0.06500	0.06500	0.06500	0.06500	0.000%	25,000	+6,976.923%
2023-10-24	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-10-23	0.06500	0.06500	0.06500	0.06500	0.000%	13,138	+6,976.923%
2023-10-20	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-10-19	0.06500	0.06500	0.06500	0.06500	0.000%	3,296	+6,976.923%
2023-10-18	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-10-17	0.06375	0.06500	0.06375	0.06500	+1.961%	0	+6,976.923%
2023-10-16	0.06375	0.06375	0.06375	0.06375	0.000%	20,000	+7,115.686%
2023-10-13	0.06375	0.06375	0.06375	0.06375	0.000%	274,000	+7,115.686%
2023-10-12	0.06375	0.06375	0.06375	0.06375	0.000%	0	+7,115.686%
2023-10-11	0.06250	0.06375	0.06250	0.06375	+2.000%	0	+7,115.686%
2023-10-10	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-10-09	0.06250	0.06250	0.06250	0.06250	0.000%	55,000	+7,260.000%
2023-10-06	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-10-05	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-10-04	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-10-03	0.06375	0.06375	0.06250	0.06250	-1.961%	160,000	+7,260.000%
2023-10-02	0.06375	0.06375	0.06200	0.06375	+2.000%	290,001	+7,115.686%
2023-09-29	0.06125	0.06250	0.05750	0.06250	+2.041%	361,174	+7,260.000%
2023-09-28	0.06250	0.06250	0.06125	0.06125	-2.000%	25,000	+7,410.204%
2023-09-27	0.06000	0.06250	0.06000	0.06250	+4.167%	0	+7,260.000%
2023-09-26	0.06000	0.06000	0.06000	0.06000	0.000%	122,209	+7,566.667%
2023-09-25	0.06000	0.06000	0.06000	0.06000	0.000%	57,600	+7,566.667%
2023-09-22	0.07125	0.07125	0.05875	0.06000	-15.789%	641,366	+7,566.667%
2023-09-21	0.07500	0.07500	0.07125	0.07125	-5.000%	269,398	+6,356.140%
2023-09-20	0.07125	0.07750	0.07125	0.07500	+5.263%	335,267	+6,033.333%
2023-09-19	0.07000	0.07125	0.07000	0.07125	+1.786%	138,972	+6,356.140%
2023-09-18	0.06875	0.07000	0.06875	0.07000	+1.818%	47,628	+6,471.429%
2023-09-15	0.06875	0.06875	0.06875	0.06875	0.000%	0	+6,590.909%
2023-09-14	0.06625	0.07125	0.06625	0.06875	+3.774%	415,865	+6,590.909%
2023-09-13	0.06625	0.06625	0.06625	0.06625	0.000%	300	+6,843.396%
2023-09-12	0.06375	0.06625	0.06375	0.06625	+3.922%	249,446	+6,843.396%
2023-09-11	0.06750	0.06750	0.06375	0.06375	-5.556%	166,008	+7,115.686%
2023-09-08	0.06750	0.06750	0.06750	0.06750	0.000%	45,995	+6,714.815%
2023-09-07	0.07000	0.07100	0.06750	0.06750	-3.571%	84,054	+6,714.815%
2023-09-06	0.06250	0.07000	0.07000	0.07000	+12.000%	705,596	+6,471.429%
2023-09-05	0.06250	0.06250	0.06250	0.06250	0.000%	230,031	+7,260.000%
2023-09-04	0.06250	0.06250	0.06250	0.06250	0.000%	114,169	+7,260.000%
2023-09-01	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-08-31	0.06250	0.06500	0.06250	0.06250	0.000%	508,970	+7,260.000%
2023-08-30	0.06375	0.06375	0.06250	0.06250	-1.961%	252,456	+7,260.000%
2023-08-29	0.06375	0.06375	0.06250	0.06375	0.000%	110,000	+7,115.686%
2023-08-25	0.06125	0.06625	0.06125	0.06375	+2.000%	642,979	+7,115.686%
2023-08-23	0.06250	0.06250	0.06125	0.06250	0.000%	72,654	+7,260.000%
2023-08-22	0.06500	0.06500	0.06250	0.06250	-3.846%	148,704	+7,260.000%
2023-08-21	0.06375	0.06500	0.06375	0.06500	+1.961%	19,398	+6,976.923%
2023-08-18	0.06350	0.06375	0.06350	0.06375	+0.394%	109,009	+7,115.686%
2023-08-17	0.06250	0.06350	0.06250	0.06350	-4.151%	162,652	+7,144.094%
2023-08-15	0.05850	0.06750	0.05850	0.06625	+13.248%	10,152,200	+6,843.396%
2023-08-14	0.05850	0.05850	0.05850	0.05850	0.000%	242,065	+7,763.248%
2023-08-11	0.05850	0.05850	0.05850	0.05850	0.000%	17,123	+7,763.248%
2023-08-10	0.05850	0.05950	0.05850	0.05850	0.000%	520,398	+7,763.248%
2023-08-09	0.05850	0.05850	0.05850	0.05850	0.000%	0	+7,763.248%
2023-08-08	0.05850	0.05850	0.05850	0.05850	0.000%	0	+7,763.248%
2023-08-07	0.05850	0.05850	0.05850	0.05850	+0.862%	0	+7,763.248%
2023-08-04	0.05850	0.05800	0.05800	0.05800	-0.855%	245,000	+7,831.034%
2023-08-03	0.05850	0.05850	0.05850	0.05850	0.000%	0	+7,763.248%
2023-08-02	0.05750	0.05850	0.05750	0.05850	+1.739%	161	+7,763.248%
2023-08-01	0.05750	0.05750	0.05750	0.05750	0.000%	74,867	+7,900.000%
2023-07-28	0.05750	0.05750	0.05750	0.05750	0.000%	107,184	+7,900.000%
2023-07-27	0.05750	0.05750	0.05750	0.05750	0.000%	34,379	+7,900.000%
2023-07-26	0.05750	0.05750	0.05750	0.05750	0.000%	57	+7,900.000%
2023-07-25	0.05750	0.05750	0.05750	0.05750	0.000%	11,543	+7,900.000%
2023-07-24	0.05750	0.05750	0.05750	0.05750	0.000%	11,376	+7,900.000%
2023-07-21	0.05750	0.06000	0.05750	0.05750	0.000%	1,320	+7,900.000%
2023-07-20	0.06000	0.06000	0.05750	0.05750	-4.167%	16,181	+7,900.000%
2023-07-19	0.06250	0.06250	0.06000	0.06000	-4.000%	10,279	+7,566.667%
2023-07-18	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-07-17	0.06250	0.06250	0.06250	0.06250	0.000%	8,122	+7,260.000%
2023-07-14	0.06250	0.06250	0.06250	0.06250	0.000%	120,000	+7,260.000%
2023-07-13	0.06250	0.06250	0.06250	0.06250	0.000%	31,858	+7,260.000%
2023-07-12	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-07-11	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-07-10	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-07-07	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,260.000%
2023-07-06	0.06000	0.06500	0.06000	0.06250	-3.846%	29,556	+7,260.000%
2023-07-05	0.06500	0.06500	0.06500	0.06500	0.000%	20,000	+6,976.923%
2023-07-04	0.06500	0.06500	0.06500	0.06500	0.000%	33,000	+6,976.923%
2023-07-03	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-06-30	0.06500	0.06500	0.06500	0.06500	0.000%	109,000	+6,976.923%
2023-06-29	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-06-28	0.06500	0.06500	0.06500	0.06500	0.000%	100,840	+6,976.923%
2023-06-27	0.06500	0.06500	0.06500	0.06500	0.000%	170	+6,976.923%
2023-06-26	0.06500	0.06500	0.06500	0.06500	0.000%	50,000	+6,976.923%
2023-06-23	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-06-22	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-06-21	0.06500	0.06500	0.06500	0.06500	0.000%	0	+6,976.923%
2023-06-20	0.06625	0.06625	0.06500	0.06500	+5.691%	2,885	+6,976.923%
2023-06-19	0.06625	0.06150	0.06150	0.06150	-7.170%	196,482	+7,379.675%
2023-06-16	0.06625	0.06625	0.06625	0.06625	0.000%	0	+6,843.396%
2023-06-15	0.06375	0.06625	0.06375	0.06625	+3.922%	10,000	+6,843.396%
2023-06-14	0.06875	0.06875	0.06375	0.06375	-7.273%	41,700	+7,115.686%
2023-06-13	0.06875	0.06875	0.06875	0.06875	0.000%	637	+6,590.909%
2023-06-12	0.07000	0.07000	0.06875	0.06875	-1.786%	52,584	+6,590.909%
2023-06-09	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2023-06-08	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2023-06-07	0.07000	0.07000	0.07000	0.07000	0.000%	153,448	+6,471.429%
2023-06-06	0.07000	0.07000	0.07000	0.07000	0.000%	24,925	+6,471.429%
2023-06-05	0.07000	0.07000	0.07000	0.07000	0.000%	10,011	+6,471.429%
2023-06-02	0.07000	0.07000	0.07000	0.07000	0.000%	25,411	+6,471.429%
2023-06-01	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2023-05-31	0.07000	0.07000	0.07000	0.07000	0.000%	33,513	+6,471.429%
2023-05-30	0.07000	0.07000	0.07000	0.07000	0.000%	6,667	+6,471.429%
2023-05-26	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2023-05-25	0.07000	0.07000	0.07000	0.07000	0.000%	22,626	+6,471.429%
2023-05-24	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2023-05-23	0.07000	0.07000	0.07000	0.07000	0.000%	118	+6,471.429%
2023-05-22	0.07000	0.07000	0.07000	0.07000	0.000%	37,661	+6,471.429%
2023-05-19	0.07000	0.07000	0.07000	0.07000	0.000%	43,506	+6,471.429%
2023-05-18	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,471.429%
2023-05-17	0.07000	0.07000	0.07000	0.07000	0.000%	25,441	+6,471.429%
2023-05-16	0.07000	0.06500	0.06500	0.07000	0.000%	51,792	+6,471.429%
2023-05-15	0.07000	0.07000	0.07000	0.07000	0.000%	50,197	+6,471.429%
2023-05-12	0.07000	0.07000	0.07000	0.07000	0.000%	3,893	+6,471.429%
2023-05-11	0.07000	0.07000	0.06500	0.07000	0.000%	43,307	+6,471.429%
2023-05-10	0.06500	0.07250	0.06850	0.07000	+12.000%	954,803	+6,471.429%
2023-05-09	0.05750	0.06250	0.05750	0.06250	+8.696%	314,899	+7,260.000%
2023-05-05	0.05750	0.05750	0.05750	0.05750	0.000%	3,110,483	+7,900.000%
2023-05-04	0.05750	0.05750	0.05750	0.05750	+4.545%	0	+7,900.000%
2023-05-03	0.05750	0.05750	0.05500	0.05500	-4.348%	115,000	+8,263.636%
2023-05-02	0.05750	0.05750	0.05750	0.05750	0.000%	302,821	+7,900.000%
2023-04-28	0.05750	0.05750	0.05750	0.05750	0.000%	1,375	+7,900.000%
2023-04-27	0.05750	0.05750	0.05750	0.05750	0.000%	27,332	+7,900.000%
2023-04-26	0.05750	0.05750	0.05750	0.05750	0.000%	0	+7,900.000%
2023-04-25	0.05750	0.05750	0.05750	0.05750	0.000%	100	+7,900.000%
2023-04-24	0.05750	0.05750	0.05750	0.05750	0.000%	79	+7,900.000%
2023-04-21	0.05625	0.05500	0.05500	0.05750	+2.222%	152,349	+7,900.000%
2023-04-20	0.05625	0.05625	0.05500	0.05625	0.000%	97,316	+8,077.778%
2023-04-19	0.05625	0.05625	0.05625	0.05625	0.000%	600	+8,077.778%
2023-04-18	0.05625	0.05625	0.05625	0.05625	0.000%	0	+8,077.778%
2023-04-17	0.05625	0.05625	0.05625	0.05625	0.000%	53	+8,077.778%
2023-04-14	0.05625	0.05625	0.05500	0.05625	0.000%	138,425	+8,077.778%
2023-04-13	0.05800	0.05800	0.05625	0.05625	-3.017%	101,213	+8,077.778%
2023-04-12	0.05800	0.05800	0.05800	0.05800	0.000%	0	+7,831.034%
2023-04-11	0.05750	0.05800	0.05750	0.05800	+0.870%	25,050	+7,831.034%
2023-04-06	0.05750	0.05750	0.05750	0.05750	0.000%	19,491	+7,900.000%
2023-04-05	0.05750	0.05750	0.05750	0.05750	0.000%	0	+7,900.000%
2023-04-04	0.05750	0.05750	0.05600	0.05750	0.000%	32,258	+7,900.000%
2023-04-03	0.05750	0.05750	0.05750	0.05750	0.000%	2,828	+7,900.000%
2023-03-31	0.05750	0.05750	0.05750	0.05750	0.000%	33,580	+7,900.000%
2023-03-30	0.05750	0.05750	0.05750	0.05750	0.000%	75,000	+7,900.000%
2023-03-29	0.05750	0.05750	0.05750	0.05750	0.000%	25,200	+7,900.000%
2023-03-28	0.05750	0.05750	0.05750	0.05750	0.000%	14,000	+7,900.000%
2023-03-27	0.05750	0.05750	0.05750	0.05750	0.000%	46,811	+7,900.000%
2023-03-24	0.05950	0.05950	0.05750	0.05750	-3.361%	78,350	+7,900.000%
2023-03-23	0.05900	0.05950	0.05900	0.05950	+0.847%	57,431	+7,631.092%
2023-03-22	0.05750	0.05900	0.05750	0.05900	+2.609%	78,000	+7,696.610%
2023-03-21	0.05750	0.05750	0.05750	0.05750	+0.877%	15,000	+7,900.000%
2023-03-20	0.05700	0.05700	0.05700	0.05700	0.000%	400	+7,970.175%
2023-03-17	0.05700	0.05700	0.05700	0.05700	0.000%	0	+7,970.175%
2023-03-16	0.05700	0.05700	0.05700	0.05700	0.000%	0	+7,970.175%
2023-03-15	0.05700	0.05700	0.05700	0.05700	0.000%	51,570	+7,970.175%
2023-03-14	0.05350	0.05700	0.05350	0.05700	+6.542%	141,580	+7,970.175%
2023-03-13	0.05350	0.05350	0.05350	0.05350	0.000%	0	+8,498.131%
2023-03-10	0.05425	0.05425	0.05350	0.05350	-1.382%	349,847	+8,498.131%
2023-03-09	0.05425	0.05425	0.05425	0.05425	0.000%	50	+8,379.263%
2023-03-08	0.05600	0.05600	0.05425	0.05425	-3.125%	89,757	+8,379.263%
2023-03-07	0.05600	0.05600	0.05600	0.05600	0.000%	68,617	+8,114.286%
2023-03-06	0.05550	0.06000	0.05550	0.05600	+0.901%	111,980	+8,114.286%
2023-03-03	0.05550	0.05550	0.05550	0.05550	0.000%	209,944	+8,188.288%
2023-03-02	0.05450	0.05550	0.05450	0.05550	+1.835%	144,085	+8,188.288%
2023-03-01	0.05075	0.05450	0.05075	0.05450	+7.389%	272,089	+8,340.367%
2023-02-28	0.05075	0.05350	0.05075	0.05075	0.000%	2,002	+8,964.039%
2023-02-27	0.05075	0.05075	0.05075	0.05075	0.000%	11,020	+8,964.039%
2023-02-24	0.04950	0.05075	0.04950	0.05075	+3.571%	98,169	+8,964.039%
2023-02-23	0.04900	0.04900	0.04900	0.04900	0.000%	60,021	+9,287.755%
2023-02-22	0.05025	0.05025	0.04850	0.04900	-2.488%	425,450	+9,287.755%
2023-02-21	0.05025	0.05025	0.05025	0.05025	0.000%	19	+9,054.229%
2023-02-20	0.05025	0.05025	0.05025	0.05025	0.000%	320,059	+9,054.229%
2023-02-17	0.05025	0.05025	0.05025	0.05025	0.000%	7,968	+9,054.229%
2023-02-16	0.05025	0.05025	0.05025	0.05025	0.000%	7,000	+9,054.229%
2023-02-15	0.05025	0.04900	0.04900	0.05025	0.000%	10,000	+9,054.229%
2023-02-14	0.05025	0.05025	0.05025	0.05025	0.000%	4,427	+9,054.229%
2023-02-13	0.05025	0.05025	0.05025	0.05025	0.000%	2,116	+9,054.229%
2023-02-10	0.05025	0.05025	0.04800	0.05025	0.000%	184,208	+9,054.229%
2023-02-09	0.05125	0.05125	0.05025	0.05025	-1.951%	18,868	+9,054.229%
2023-02-08	0.05125	0.05125	0.05125	0.05125	0.000%	19,113	+8,875.610%
2023-02-07	0.05125	0.05125	0.05125	0.05125	0.000%	114	+8,875.610%
2023-02-06	0.05125	0.05125	0.05125	0.05125	0.000%	60	+8,875.610%
2023-02-03	0.05125	0.05125	0.05125	0.05125	0.000%	0	+8,875.610%
2023-02-02	0.05125	0.05125	0.05125	0.05125	0.000%	0	+8,875.610%
2023-02-01	0.05125	0.05125	0.05100	0.05125	0.000%	10,000	+8,875.610%
2023-01-31	0.05250	0.05250	0.05125	0.05125	-2.381%	26,724	+8,875.610%
2023-01-30	0.05250	0.05250	0.05250	0.05250	0.000%	0	+8,661.905%
2023-01-27	0.05250	0.05250	0.05250	0.05250	0.000%	2,466	+8,661.905%
2023-01-26	0.05250	0.05250	0.05250	0.05250	0.000%	31,742	+8,661.905%
2023-01-25	0.05250	0.05250	0.05250	0.05250	0.000%	0	+8,661.905%
2023-01-24	0.05250	0.05250	0.05250	0.05250	0.000%	0	+8,661.905%
2023-01-23	0.05250	0.05250	0.05250	0.05250	0.000%	75	+8,661.905%
2023-01-20	0.05250	0.05250	0.05250	0.05250	0.000%	0	+8,661.905%
2023-01-19	0.05250	0.05250	0.05250	0.05250	0.000%	50,000	+8,661.905%
2023-01-18	0.05375	0.05375	0.05250	0.05250	-2.326%	31,685	+8,661.905%
2023-01-17	0.05475	0.05475	0.05375	0.05375	-1.826%	130,557	+8,458.140%
2023-01-16	0.05475	0.05475	0.05475	0.05475	0.000%	64,096	+8,301.826%
2023-01-13	0.05475	0.05475	0.05475	0.05475	0.000%	25,000	+8,301.826%
2023-01-12	0.05375	0.05475	0.05375	0.05475	+1.860%	60,742	+8,301.826%
2023-01-11	0.05250	0.05375	0.05250	0.05375	+2.381%	55,043	+8,458.140%
2023-01-10	0.05250	0.05250	0.05250	0.05250	0.000%	56,687	+8,661.905%
2023-01-09	0.05250	0.05250	0.05250	0.05250	0.000%	0	+8,661.905%
2023-01-06	0.05250	0.05250	0.05250	0.05250	0.000%	0	+8,661.905%
2023-01-05	0.05250	0.05250	0.05250	0.05250	+5.000%	155,519	+8,661.905%
2023-01-04	0.05250	0.05000	0.05000	0.05000	-4.762%	80,026	+9,100.000%
2023-01-03	0.05250	0.05250	0.05250	0.05250	0.000%	356	+8,661.905%

.dark-mode .n6dlbN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6dlbN{ color: #333333; background-color: white; border: 2px solid #333333; }COMCOMPTOIR GROUP PLCstock LSE

COM
COMPTOIR GROUP PLC
stock LSE