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
  +0.95p +1.06% 90.55p 90.60p 90.75p 90.90p 89.40p 90.40p 2,099,440 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 113.2 1,324.49

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 201790.549995+0.95+1.06%89.40000190.9000012,099,440
23 Jun 201789.599998-0.10-0.11%89.09999890.3499982,502,205
22 Jun 201789.700004-2.60-2.82%89.40000192.252,903,827
21 Jun 201792.300003-1.80-1.91%91.15000194.5499952,373,920
20 Jun 201794.099998+0.95+1.02%93.29999594.2999954,304,751
19 Jun 201793.150001+0.50+0.54%92.60000694.2000041,869,305
16 Jun 201792.650001+2.80+3.12%88.94999692.7510,762,164
15 Jun 201789.849998-4.00-4.26%88.10000694.4000015,281,668
14 Jun 201793.849998+1.40+1.51%9294.4500043,124,743
13 Jun 201792.449996-0.20-0.22%91.44999693.5999984,214,597
12 Jun 201792.650001-1.50-1.59%92.30000394.4500044,813,867
09 Jun 201794.150001-0.70-0.74%91.05000394.5499954,696,847
08 Jun 201794.849998+2.45+2.65%92.40000195.0500036,145,954
07 Jun 201792.400001+2.05+2.27%90.15000192.8499983,046,619
06 Jun 201790.349998-1.30-1.42%89.34999891.6499933,021,850
05 Jun 201791.649993-1.70-1.82%91.593.252,336,249
02 Jun 201793.349998+0.10+0.11%93.15000194.4500042,398,050
01 Jun 201793.25+0.90+0.97%91.2593.252,734,340
31 May 201792.350006+0.05+0.05%91.80000392.753,339,883
30 May 201792.300003-0.90-0.97%91.593.1999963,665,810
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 Week93.9594.5589.10.00002M4M3M-3.4-3.62%
1 Month93.1595.0588.10.00002M11M4M-2.6-2.79%
3 Months85.59783.250.00002M11M4M5.055.91%
6 Months86.89782.60.0000771k23M4M3.754.32%
1 Year62.059753.80.0000771k24M6M28.545.93%
3 Years135162.252.60.0000373k127M6M-44.45-32.93%
5 Years14.75189.7140.0000373k127M7M75.8513.90%
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:34 V: D:20170627 03:48:24