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
  -1.55p -1.64% 93.20p 92.95p 93.05p 94.70p 93.00p 94.65p 2,715,138 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 116.5 1,363.25

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201793.199996-1.55-1.64%9394.7000042,715,138
25 May 201794.75+0.75+0.80%93.15000195.0500032,606,362
24 May 201794.000007-0.05-0.05%92.44999694.5999985,012,270
23 May 201794.049995+1.50+1.62%91.59999894.2500074,211,776
22 May 201792.550003+0.10+0.11%90.200004937,537,219
19 May 201792.449996-2.75-2.89%90.7593.40000110,290,520
18 May 201795.199996+1.20+1.28%93.25976,990,020
17 May 201794.000007+0.85+0.91%92.05000394.2999957,299,413
16 May 201793.150001+0.75+0.81%9193.4500044,741,738
15 May 201792.400001-3.50-3.65%92.40000196.0500035,769,894
12 May 201795.8999930.000.00%95.596.8000033,247,865
11 May 201795.899993-0.50-0.52%94.94999696.80000310,572,594
10 May 201796.399993+0.45+0.47%96974,102,294
09 May 201795.949996-0.95-0.98%95.34999896.8000034,810,740
08 May 201796.900001+3.40+3.64%93.54999596.9000014,475,893
05 May 201793.499992+0.70+0.75%91.19999693.7999953,231,263
04 May 201792.800003+1.40+1.53%90.40000193.4000014,674,998
03 May 201791.399993-3.40-3.59%90.70000493.8499986,957,072
02 May 201794.799995-0.85-0.89%92.55000396.6000064,001,881
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 Week93.495.0590.20.00003M10M6M-0.2-0.21%
1 Month94.79790.20.00003M11M6M-1.5-1.58%
3 Months90.359783.250.00002M11M4M2.853.15%
6 Months81.59779.30.0000771k23M5M11.714.36%
1 Year759752.60.0000771k24M6M18.224.27%
3 Years162167.152.60.0000373k127M6M-68.8-42.47%
5 Years19189.713.50.0000373k127M7M74.2390.53%
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:32 V: D:20170529 19:06:24