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
  -3.60p -3.13% 111.30p 111.30p 111.50p 115.70p 111.20p 113.70p 3,476,974 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 139.1 1,628.00

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017111.3-3.60-3.13%111.19999115.699993,476,974
16 Nov 2017114.9+1.90+1.68%111.09999115.399993,204,106
15 Nov 2017113-3.30-2.84%110.59999116.86,771,031
14 Nov 2017116.3+1.60+1.39%112.788691183,087,853
13 Nov 2017114.7-2.50-2.13%112.69999118.599995,143,191
10 Nov 2017117.19999+0.10+0.09%116.6118.299991,712,302
09 Nov 2017117.09999-1.20-1.01%116.3119.099993,166,152
08 Nov 2017118.29999-1.40-1.17%117.59999121.799992,801,238
07 Nov 2017119.69999-2.30-1.89%119.69999122.21,850,885
06 Nov 2017121.99999-0.60-0.49%121.4122.82,004,825
03 Nov 2017122.59999+2.20+1.83%120.1246123.82,596,795
02 Nov 2017120.39999+0.80+0.67%119.19999120.62,514,210
01 Nov 2017119.6-0.20-0.17%119.6120.92,571,993
31 Oct 2017119.8-1.00-0.83%119.5121.499993,872,626
30 Oct 2017120.8+1.00+0.83%119.09999120.82,333,671
27 Oct 2017119.8-1.10-0.91%119.6121.21,225,548
26 Oct 2017120.9+0.90+0.75%119.39999121.42,606,718
25 Oct 2017120-0.30-0.25%118.79999121.499992,578,992
24 Oct 2017120.3+0.70+0.59%119121.299992,374,870
23 Oct 2017119.6-0.60-0.50%119.19999121.799991,814,880
20 Oct 2017120.199990.000.00%118.4120.399992,932,273
19 Oct 2017120.19999-0.70-0.58%119.19999121.227393,753,711
18 Oct 2017120.9-0.60-0.49%120.5122.510,642,755
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 Week117118.6110.6114.61722M7M4M-5.7-4.87%
1 Month120.2123.8110.6118.22941M7M3M-8.9-7.40%
3 Months122.9127.6110.6120.28121M13M4M-11.6-9.44%
6 Months93.4127.687.75109.08471M13M4M17.919.16%
1 Year71.5127.670.497.1307771k24M4M39.855.66%
3 Years137.8162.252.6102.8992467k127M6M-26.5-19.23%
5 Years22.5189.722.25111.6373373k127M7M88.8394.67%
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:20171118 21:44:05