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
  -0.85p -1.64% 51.05p 51.00p 51.25p 53.20p 50.25p 52.30p 5,668,447 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 9,007.0 46.0 0.8 63.8 746.72

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Nov 201851.05-0.85-1.64%50.2553.25,564,436
13 Nov 201851.9+2.80+5.70%48.9852.55,580,212
12 Nov 201849.1-1.90-3.73%49.0451.74,193,696
09 Nov 201851-1.90-3.59%50.653.93,769,835
08 Nov 201852.9+1.25+2.42%5253.555,310,448
07 Nov 201851.65+1.15+2.28%4852.4510,367,734
06 Nov 201850.5-1.30-2.51%50.552.554,699,622
05 Nov 201851.8-2.70-4.95%50.954.3510,501,824
02 Nov 201854.5+4.50+9.00%49.6655.2520,567,174
01 Nov 201850+4.88+10.82%44.8650.059,132,985
31 Oct 201845.12-0.12-0.27%44.0646.587,292,958
30 Oct 201845.24+0.46+1.03%43.6247.069,725,104
29 Oct 201844.78+0.08+0.18%44.4246.348,854,669
26 Oct 201844.7-1.06-2.32%43.5645.887,646,307
25 Oct 201845.76+2.24+5.15%42.5246.3210,994,343
24 Oct 201843.52+3.42+8.53%40.444.48,467,297
23 Oct 201840.1-1.74-4.16%39.2441.6210,583,550
22 Oct 201841.84+1.28+3.16%39.7443.268,060,390
19 Oct 201840.56-1.58-3.75%39.5842.248,300,776
18 Oct 201842.14-0.52-1.22%41.7443.3810,069,373
17 Oct 201842.66-3.58-7.74%42.6646.7814,307,989
16 Oct 201846.24-0.80-1.70%45.148.8816,874,900
15 Oct 201847.04+0.80+1.73%45.4648.39,120,910
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 Week51.253.94851.47514M10M6M-0.15-0.29%
1 Month46.7855.2539.2446.93844M21M9M4.279.13%
3 Months80.9586.0539.2456.35052M44M9M-29.9-36.94%
6 Months144.615039.2478.92492M44M7M-93.55-64.70%
1 Year116.415039.2494.71322M44M6M-65.35-56.14%
3 Years104.415039.2489.8642467k47M6M-53.35-51.10%
5 Years146.9189.739.24111.9647373k127M6M-95.85-65.25%
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:43 V: D:20181115 06:27:44