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
  -0.90p -1.05% 85.10p 85.15p 85.30p 85.55p 84.25p 84.65p 4,822,276.00 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 106.4 1,244.77

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201685.1-0.90-1.05%84.2585.554,822,276
01 Dec 201686+1.30+1.53%83.7586.056,998,090
30 Nov 201684.7+0.80+0.95%83.185.056,710,549
29 Nov 201683.9+1.55+1.88%81.7585.28,154,797
28 Nov 201682.35+1.95+2.43%79.382.612,932,070
25 Nov 201680.4-0.50-0.62%79.9581.57,543,095
24 Nov 201680.9+1.90+2.41%79.782.8517,594,288
23 Nov 201679+5.45+7.41%76.18223,551,333
22 Nov 201673.55+1.55+2.15%72.0573.88,652,144
21 Nov 201672+0.10+0.14%70.872.65,884,784
18 Nov 201671.9+0.95+1.34%70.472.357,991,378
17 Nov 201670.95+1.20+1.72%69.471.44,417,101
16 Nov 201669.75-1.40-1.97%69.5571.73,295,317
15 Nov 201671.15+0.25+0.35%70.2571.852,706,137
14 Nov 201670.9+0.90+1.29%69.1571.42,615,509
11 Nov 201670-1.45-2.03%68.872.055,246,288
10 Nov 201671.45-0.30-0.42%70.95734,886,859
09 Nov 201671.75+0.20+0.28%6872.14,679,258
08 Nov 201671.55-0.60-0.83%70.772.43,082,721
07 Nov 201672.15+1.75+2.49%71.4572.24,840,597
04 Nov 201670.4-0.35-0.49%69.5571.34,838,069
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 Week81.5086.0579.3083.27697M13M8M3.604.42%
1 Month70.8586.0568.0077.26213M24M7M14.2520.11%
3 Months75.3586.0565.2072.99733M24M7M9.7512.94%
6 Months71.1586.0552.6068.25791M24M8M13.9519.61%
1 Year118.40124.8052.6079.2511467k47M7M-33.30-28.13%
3 Years171.90189.7052.60118.2471373k127M7M-86.80-50.49%
5 Years14.85189.7012.7594.9865373k127M8M70.25473.06%
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:20161204 20:22:30