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
  -0.40p -0.37% 107.30p 107.40p 107.60p 109.00p 107.10p 107.10p 9,406,806 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 134.1 1,569.49

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 2017107.69999+4.60+4.46%101.79999109.799996,252,632
26 Jul 2017103.09999+2.00+1.98%100.9104.399994,236,409
25 Jul 2017101.09999+1.75+1.76%99.949996102.44,133,382
24 Jul 201799.349998-0.75-0.75%98.549995100.14,197,230
21 Jul 2017100.1+0.15+0.15%99.25100.63,477,245
20 Jul 201799.949996+0.05+0.05%98.250007100.35,512,036
19 Jul 201799.899993+5.15+5.44%94.500007100.110,694,447
18 Jul 201794.75+0.75+0.80%92.40000194.755,432,374
17 Jul 201794.000007-0.15-0.16%93.65000194.5499952,218,073
14 Jul 201794.150001-1.20-1.26%93.49999295.9499964,449,833
13 Jul 201795.349998+1.40+1.49%93.09999895.6499936,655,249
12 Jul 201793.950004-0.35-0.37%93.54999595.0500033,420,610
11 Jul 201794.299995-0.55-0.58%93.49999296.4499965,361,668
10 Jul 201794.849998+1.60+1.72%92.7594.8499985,121,355
07 Jul 201793.25+1.25+1.36%91.94999693.254,464,090
06 Jul 201792+0.35+0.38%90.7592.1499932,525,145
05 Jul 201791.649993+1.10+1.21%90.500007922,153,783
04 Jul 201790.549995+2.00+2.26%87.80000390.8000033,446,351
03 Jul 201788.550003-1.40-1.56%87.7590.4500045,231,204
30 Jun 201789.950004+0.80+0.90%88.35000690.0499953,684,643
29 Jun 201789.150001-0.85-0.94%88.44999690.753,032,278
28 Jun 201789.999992+1.05+1.18%88.10000690.0499955,924,286
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 Week100.2109.898.55102.84543M9M4M7.17.09%
1 Month88.7109.887.7596.63152M11M5M18.620.97%
3 Months91.9109.887.7594.38942M11M5M15.416.76%
6 Months86.2109.882.691.47831M23M4M21.124.48%
1 Year65109.858.1581.2615771k24M5M42.365.08%
3 Years122.4162.252.6103.9618373k127M6M-15.1-12.34%
5 Years16.75189.715.25108.1241373k127M7M90.55540.60%
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:20170728 19:10:01