![Comptoir Group Plc](/common/images/company/L_COM.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.15 | 3.26086956522 | 4.6 | 4.75 | 4.6 | 3867 | 4.75 | DE |
4 | -0.75 | -13.6363636364 | 5.5 | 5.5 | 4.6 | 93439 | 5.05776108 | DE |
12 | -2 | -29.6296296296 | 6.75 | 7 | 4.6 | 72589 | 5.78237123 | DE |
26 | -2.25 | -32.1428571429 | 7 | 7 | 4.6 | 56626 | 6.26299704 | DE |
52 | -1 | -17.3913043478 | 5.75 | 7.75 | 4.6 | 156901 | 6.49892835 | DE |
156 | -2.75 | -36.6666666667 | 7.5 | 11.75 | 4.6 | 115841 | 6.38996981 | DE |
260 | -8 | -62.7450980392 | 12.75 | 13 | 2.35 | 127718 | 5.83587636 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721925000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 100 |
1721838600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
1721752200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
1721665800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 10000 |
1721406600 | 4.75 | 0 | 0.00 | 4.6 | 4.75 | 4.6 | 1500 |
1721320200 | 4.75 | -0.2 | -4.04 | 4.95 | 4.95 | 4.75 | 47459 |
1721233800 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
1721147400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 1576 |
1721061000 | 4.95 | -0.1 | -1.98 | 4.95 | 4.95 | 4.95 | 0 |
1720801800 | 5.05 | 0 | 0.00 | 5.05 | 5.5 | 4.95 | 705237 |
1720715400 | 5.05 | -0.2 | -3.81 | 5.25 | 5.25 | 5.05 | 112545 |
1720629000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
1720542600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
1720456200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
1720197000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 248 |
1720110600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1720024200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 21000 |
1719937800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1719851400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 34728 |
1719592200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1719505800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 9185 |
1719419400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 52 |
1719333000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1719246600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 14400 |
1718987400 | 5.5 | -0.5 | -8.33 | 6 | 6 | 5.5 | 101276 |
1718901000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1718814600 | 6 | 0.25 | 4.35 | 6 | 6 | 6 | 0 |
1718728200 | 5.75 | -0.13 | -2.13 | 5.875 | 5.875 | 5.75 | 0 |
1718641800 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
1718382600 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 4088 |
1718296200 | 5.875 | 0 | 0.00 | 6 | 6 | 5.875 | 0 |
1718209800 | 5.875 | -0.13 | -2.08 | 6 | 6 | 5.875 | 325000 |
1718123400 | 6 | -0.5 | -7.69 | 6.5 | 6.5 | 5.875 | 391215 |
1718037000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 25000 |
1717777800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1717691400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1717605000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1717518600 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 114963 |
1717432200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1717173000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 456 |
1717086600 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 50000 |
1717000200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 15050 |
1716913800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 279 |
1716568200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 15728 |
1716481800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1716395400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 69816 |
1716309000 | 7 | 0.25 | 3.70 | 7 | 7 | 7 | 42452 |
1716222600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 92961 |
1715963400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 87 |
1715877000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 459 |
1715790600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1715704200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 7838 |
1715617800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1715358600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 164934 |
1715272200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 978 |
1715185800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 14813 |
1715099400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1714753800 | 6.75 | -0.25 | -3.57 | 6.75 | 6.75 | 6.75 | 0 |
1714667400 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 16653 |
1714581000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 51439 |
1714494600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 941 |
1714408200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.5 | 19955 |
1714149000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 15518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.