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
  -0.55p -0.65% 84.70p 84.55p 84.65p 85.75p 84.35p 85.15p 2,858,939.00 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 105.9 1,238.92

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 201784.7-0.55-0.65%84.3585.752,858,939
19 Jan 201785.25+0.70+0.83%83.985.452,119,788
18 Jan 201784.55-0.90-1.05%83.285.94,486,692
17 Jan 201785.45+0.10+0.12%84.685.852,072,362
16 Jan 201785.35-1.20-1.39%84.5585.652,412,581
13 Jan 201786.55+0.95+1.11%85.786.552,579,427
12 Jan 201785.6-0.30-0.35%84.786.053,643,065
11 Jan 201785.9-2.55-2.88%83.587.310,911,434
10 Jan 201788.45-0.40-0.45%87.789.653,964,179
09 Jan 201788.85+0.50+0.57%87.1589.13,497,696
06 Jan 201788.350.000.00%86.7588.54,169,192
05 Jan 201788.35+1.25+1.44%86.788.754,858,998
04 Jan 201787.1+0.05+0.06%85.287.57,493,946
03 Jan 201787.05-0.15-0.17%86.4588.16,266,938
30 Dec 201687.2-0.05-0.06%86.587.95936,965
29 Dec 201687.25+0.70+0.81%85.9588.82,777,599
28 Dec 201686.55+0.40+0.46%85.95872,616,427
23 Dec 201686.15+1.65+1.95%84.6586.251,110,970
22 Dec 201684.5+0.25+0.30%83.8584.754,824,914
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 Week86.0086.5583.2085.31352M4M3M-1.30-1.51%
1 Month84.6589.6583.2086.7584937k11M4M0.050.06%
3 Months69.7590.9068.0081.4066937k24M6M14.9521.43%
6 Months59.7090.9057.8573.4773937k24M6M25.0041.88%
1 Year110.00112.0052.6076.8795937k47M7M-25.30-23.00%
3 Years176.40189.4052.60115.3213467k127M7M-91.70-51.98%
5 Years13.25189.7012.7597.3506467k127M8M71.45539.25%
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:40 V: D:20170122 14:17:56