Share Name Share Symbol Market Type Share ISIN Share Description
Thomas Cook LSE:TCG London Ordinary Share GB00B1VYCH82 ORD EUR0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.20p -0.22% 88.80p 88.55p 88.70p 89.70p 88.30p 89.65p 1,159,401.00 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 111.0 1,298.89

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 201788.8-0.20-0.22%88.389.7000051,159,401
17 Feb 201789+0.20+0.23%88.4590.2000053,786,528
16 Feb 201788.80.000.00%88.289.93,637,242
15 Feb 201788.8-0.80-0.89%8889.7000054,283,986
14 Feb 201789.6+2.90+3.34%86.1589.64,426,598
13 Feb 201786.700005+1.20+1.40%85.79999587.35,050,694
10 Feb 201785.5+0.55+0.65%83.787.3999946,753,876
09 Feb 201784.95-7.10-7.71%82.691.85000623,099,949
08 Feb 201792.05+1.00+1.10%90.9594.113,365,436
07 Feb 201791.05+2.60+2.94%88.10000691.256,214,072
06 Feb 201788.45-2.55-2.80%87.7590.62,655,851
03 Feb 201791+2.05+2.30%89914,092,024
02 Feb 201788.95+0.50+0.57%87.389.356,052,443
01 Feb 201788.45+1.35+1.55%87.389.2000053,981,138
31 Jan 201787.1+1.00+1.16%85.687.554,825,327
30 Jan 201786.1-0.65-0.75%84.986.4500052,918,063
27 Jan 201786.75+1.25+1.46%85.54999587.053,383,496
26 Jan 201785.5-0.70-0.81%84.60000686.652,530,568
25 Jan 201786.200005+0.65+0.76%85.686.852,707,454
24 Jan 201785.549995-0.45-0.52%84.6586.43,053,331
23 Jan 201786.00001+1.30+1.53%84.60000686.654,281,705
Download more Thomas Cook Historical Data

Thomas Cook (TCG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week85.9590.2085.8088.50224M5M4M2.853.32%
1 Month85.0594.1082.6087.78433M23M6M3.754.41%
3 Months80.5094.1079.3086.8269937k23M5M8.3010.31%
6 Months66.4594.1065.2077.8839937k24M6M22.3533.63%
1 Year101.80110.0052.6075.9889937k47M7M-13.00-12.77%
3 Years179.80189.4052.60112.9764373k127M7M-91.00-50.61%
5 Years18.75189.7013.5099.3827373k127M8M70.05373.60%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20170221 03:00:52