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
  -0.10p -0.08% 119.60p 119.40p 119.60p 120.20p 118.80p 119.70p 393,063 10:37:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 149.5 1,749.41

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017119.69999+2.60+2.22%117120.12,826,336
21 Sep 2017117.09999-0.10-0.09%116.6117.72,510,815
20 Sep 2017117.19999+0.60+0.51%115.8117.499992,713,359
19 Sep 2017116.6-0.20-0.17%116.1117.92,559,060
18 Sep 2017116.8-1.00-0.85%115.8118.73,131,464
15 Sep 2017117.79999-0.90-0.76%116.5118.74,531,147
14 Sep 2017118.7-1.30-1.08%1181233,469,070
13 Sep 20171200.000.00%118120.199992,886,302
12 Sep 2017120-2.40-1.96%119.5122.83,336,013
11 Sep 2017122.4+2.20+1.83%120.1122.42,328,837
08 Sep 2017120.19999-3.70-2.99%119.19999123.33,800,615
07 Sep 2017123.89999+0.90+0.73%121.99999124.12,966,277
06 Sep 2017123-0.80-0.65%122.4124.16,688,300
05 Sep 2017123.8-0.80-0.64%123.599991262,253,341
04 Sep 2017124.6-2.30-1.81%123.69999127.099992,404,253
01 Sep 2017126.9+1.30+1.04%125.4127.64,537,461
31 Aug 2017125.59999+1.60+1.29%123.69999125.599994,665,972
30 Aug 20171240.000.00%123.5125.299992,067,192
29 Aug 2017124-0.80-0.64%122.59999124.699997,592,956
25 Aug 2017124.8+0.20+0.16%122.9125.199991,320,938
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 Week118.7120.2115.8117.49303M3M3M0.90.76%
1 Month124127.6115.8121.55732M8M4M-4.4-3.55%
3 Months89.9127.687.75111.15171M11M4M29.733.04%
6 Months89.6127.683.25100.66011M11M4M3033.48%
1 Year72.5127.665.289.4803771k24M5M47.164.97%
3 Years118.4162.252.6103.1055467k127M6M1.21.01%
5 Years17.5189.717109.4603373k127M7M102.1583.43%
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:20170925 09:54:42