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
  -0.60p -0.48% 124.20p 124.10p 124.40p 124.50p 120.40p 123.50p 4,133,780 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,812.0 42.0 0.8 155.3 1,816.69

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017124.19999-0.60-0.48%120.39999124.54,133,780
17 Aug 2017124.8-0.90-0.72%123.59999126.54,984,321
16 Aug 2017125.7+5.70+4.75%120.19999126.57,191,643
15 Aug 2017120-0.50-0.41%118.9120.83,283,079
14 Aug 2017120.5+1.60+1.35%119.19999121.299993,140,007
11 Aug 2017118.9-0.30-0.25%117.19999119.82,283,691
10 Aug 2017119.19999-0.10-0.08%118.9120.32,693,224
09 Aug 2017119.3-0.30-0.25%117.79999119.699993,594,650
08 Aug 2017119.6+3.10+2.66%116.5120.399995,955,164
07 Aug 2017116.5+0.40+0.34%115.09999116.52,841,048
04 Aug 2017116.1+3.00+2.65%111.8116.199993,632,038
03 Aug 2017113.09999+0.40+0.35%111.09999113.299994,786,578
02 Aug 2017112.69999+3.10+2.83%110114.099997,374,428
01 Aug 2017109.59999-0.30-0.27%108110.53,968,670
31 Jul 2017109.9+2.60+2.42%107.199991104,822,114
28 Jul 2017107.3-0.40-0.37%107.099991099,406,806
27 Jul 2017107.69999+4.60+4.46%101.79999109.799996,252,632
26 Jul 2017103.09999+2.00+1.98%100.9104.399994,236,409
25 Jul 2017101.09999+1.75+1.76%99.949996102.44,133,382
24 Jul 201799.349998-0.75-0.75%98.549995100.14,197,230
21 Jul 2017100.1+0.15+0.15%99.25100.63,477,245
20 Jul 201799.949996+0.05+0.05%98.250007100.35,512,036
19 Jul 201799.899993+5.15+5.44%94.500007100.110,694,447
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 Week118.9126.5117.2123.06352M7M4M5.34.46%
1 Month100.2126.598.55112.99782M9M5M2423.95%
3 Months94.65126.587.75100.47912M11M4M29.5531.22%
6 Months88.85126.583.2595.40151M11M4M35.3539.79%
1 Year65.9126.564.884.8838771k24M5M58.388.47%
3 Years120.9162.252.6103.6539373k127M6M3.32.73%
5 Years16.5189.715.25108.5600373k127M7M107.7652.73%
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:42 V: D:20170819 13:01:37