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
  -3.45p -3.86% 85.90p 86.10p 86.20p 91.45p 85.90p 90.85p 6,200,540.00 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 107.4 1,256.47

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 201785.9-3.45-3.86%85.991.456,200,540
27 Mar 201789.35-1.15-1.27%88.890.652,428,316
24 Mar 201790.50001+1.10+1.23%88.991.053,790,918
23 Mar 201789.4+3.35+3.89%85.29999589.410,748,654
22 Mar 201786.049995-2.50-2.82%85.8588.753,621,917
21 Mar 201788.55-0.95-1.06%88.35000690.2999952,449,468
20 Mar 201789.49999+0.30+0.34%88.7590.2000052,225,140
17 Mar 201789.200005-0.20-0.22%88.39999490.93,494,475
16 Mar 201789.4+0.05+0.06%88.590.500012,033,233
15 Mar 201789.35-0.35-0.39%88.389.91,883,936
14 Mar 201789.700005-0.85-0.94%89.29999591.32,324,911
13 Mar 201790.549995-0.10-0.11%89.6591.253,123,345
10 Mar 201790.65+1.25+1.40%89.2590.853,089,393
09 Mar 201789.4+1.00+1.13%86.9589.852,782,222
08 Mar 201788.399994-0.30-0.34%87.05897,158,292
07 Mar 201788.7+0.50+0.57%87.5589.2999951,708,800
06 Mar 201788.2-1.20-1.34%87.889.749992,223,326
03 Mar 201789.4-0.55-0.61%88.6590.351,530,829
02 Mar 201789.950005+0.70+0.78%88.9589.9500053,231,625
01 Mar 201789.25+1.75+2.00%87.7589.7999954,581,466
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 Week90.3091.4585.300.00002M11M5M-4.40-4.87%
1 Month86.2091.4585.300.00002M11M3M-0.30-0.35%
3 Months87.0094.1082.600.00001M23M4M-1.10-1.26%
6 Months74.0094.1065.200.0000771k24M5M11.9016.08%
1 Year89.0097.0052.600.0000771k47M6M-3.10-3.48%
3 Years180.40184.6052.600.0000373k127M7M-94.50-52.38%
5 Years22.25189.7013.500.0000373k127M7M63.65286.07%
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:30 V: D:20170329 05:28:27