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
  +1.00p +1.33% 76.00p 75.85p 76.05p 77.00p 75.85p 76.00p 226,495 08:53:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 9,007.0 46.0 0.8 95.0 1,111.66

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 201875-1.50-1.96%74.6577.353,548,494
19 Sep 201876.5-0.70-0.91%76.1577.652,775,653
18 Sep 201877.2-1.80-2.28%76.379.54,538,421
17 Sep 201879+0.85+1.09%78.580.152,031,844
14 Sep 201878.15+2.10+2.76%75.7578.42,596,635
13 Sep 201876.05+0.15+0.20%73.576.753,711,036
12 Sep 201875.9+0.75+1.00%73.976.752,728,752
11 Sep 201875.15-2.85-3.65%74.9578.357,425,564
10 Sep 2018780.000.00%76.6578.454,294,403
07 Sep 201878-0.05-0.06%76.478.453,585,198
06 Sep 201878.05+0.15+0.19%75.7578.63,973,881
05 Sep 201877.9-4.05-4.94%76.881.56,457,373
04 Sep 201881.95-0.05-0.06%8183.154,028,682
03 Sep 201882-1.55-1.86%81.3586.053,858,652
31 Aug 201883.55+0.80+0.97%81.5585.856,558,439
30 Aug 201882.75-1.30-1.55%82.7584.24,039,787
29 Aug 201884.05+2.35+2.88%80.784.65,164,343
28 Aug 201881.7-1.15-1.39%81.3583.74,674,314
24 Aug 201882.85-0.15-0.18%82.283.853,378,408
23 Aug 201883+0.25+0.30%8283.453,072,134
22 Aug 201882.75+0.60+0.73%80.7582.93,550,294
21 Aug 201882.15-2.90-3.41%81.385.25,480,611
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 Week75.7580.1574.6576.96602M5M3M0.250.33%
1 Month82.2586.0573.579.27592M7M4M-6.25-7.60%
3 Months109.2110.673.589.44522M15M5M-33.2-30.40%
6 Months118.115073.5107.16772M26M5M-42.1-35.65%
1 Year117.515073.5113.56201M26M5M-41.5-35.32%
3 Years120.715052.695.1390467k47M5M-44.7-37.03%
5 Years146189.752.6116.6984373k127M6M-70-47.95%
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:41 V: D:20180921 08:09:02