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
  +0.70p +0.74% 95.65p 95.75p 95.85p 96.25p 94.70p 94.70p 4,107,626.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 119.6 1,399.09

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 201795.649993+0.70+0.74%94.70000496.254,107,626
27 Apr 201794.949996+0.75+0.80%93.40000195.3000038,111,469
26 Apr 201794.200004+1.40+1.51%92.10000694.3499985,556,703
25 Apr 201792.800003+0.15+0.16%91.7593.1500013,173,930
24 Apr 201792.650001+3.40+3.81%89.90000192.8000035,155,002
21 Apr 201789.25-0.80-0.89%88.80000391.55,668,911
20 Apr 201790.049995+1.40+1.58%88.69999690.0999983,950,166
19 Apr 201788.650001+2.40+2.78%86.54999589.5999984,476,320
18 Apr 201786.250007-1.65-1.88%86.049995882,826,559
13 Apr 201787.899993+1.65+1.91%85.25882,493,886
12 Apr 201786.250007-0.50-0.58%85.40000187.0500033,484,539
11 Apr 201786.75-0.05-0.06%86.00000787.6499932,653,260
10 Apr 201786.799995+2.70+3.21%84.05000387.6999964,421,821
07 Apr 201784.099998-0.40-0.47%83.34999884.9000013,300,235
06 Apr 201784.5-0.30-0.35%83.2584.6500012,548,222
05 Apr 201784.800003+0.10+0.12%83.69999685.1500012,657,790
04 Apr 201784.700004+0.40+0.47%83.7584.8000032,813,654
03 Apr 201784.300003-1.20-1.40%83.90000185.53,701,540
31 Mar 201785.5-1.70-1.95%85.34999887.1999962,852,286
30 Mar 201787.199996+2.10+2.47%8587.3499982,151,801
29 Mar 201785.099998-0.80-0.93%84.84999887.1500015,745,184
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 Week89.8596.2588.800.00003M8M6M5.806.46%
1 Month87.0096.2583.250.00002M8M4M8.659.94%
3 Months89.2596.2582.600.00001M23M4M6.407.17%
6 Months69.7596.2568.000.0000771k24M5M25.9037.13%
1 Year89.2596.2552.600.0000771k47M6M6.407.17%
3 Years180.00184.6052.600.0000373k127M6M-84.35-46.86%
5 Years22.00189.7013.500.0000373k127M7M73.65334.77%
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:33 V: D:20170429 15:37:09