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
  -0.20p -0.20% 101.40p 101.40p 101.50p 103.80p 100.70p 102.10p 6,174,096 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 9,007.0 46.0 0.8 126.8 1,483.19

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 2018101.6+0.90+0.89%100.8102.72,209,627
16 Jul 2018100.7-1.00-0.98%100.4102.31,694,404
13 Jul 2018101.7-2.50-2.40%100.9105.63,301,825
12 Jul 2018104.2+4.10+4.10%100104.38,085,034
11 Jul 2018100.1-5.90-5.57%98.6105.88,059,845
10 Jul 20181060.000.00%105.6109.84,614,400
09 Jul 2018106+1.40+1.34%104.5106.74,213,286
06 Jul 2018104.6-3.30-3.06%104.6108.83,977,812
05 Jul 2018107.9+3.00+2.86%105.8108.22,716,023
04 Jul 2018104.9+0.10+0.10%103.8105.41,785,666
03 Jul 2018104.8-0.40-0.38%104.1106.22,899,105
02 Jul 2018105.2-2.50-2.32%104.6106.82,754,507
29 Jun 2018107.7-0.60-0.55%107110.63,888,019
28 Jun 2018108.30.000.00%107.6110.52,742,774
27 Jun 2018108.3+1.30+1.21%105.4108.45,430,134
26 Jun 2018107-1.50-1.38%106.2108.24,961,318
25 Jun 2018108.5-6.10-5.32%108113.45,085,741
22 Jun 2018114.6+2.80+2.50%110.8115.74,266,194
21 Jun 2018111.8-2.60-2.27%111.1115.43,244,748
20 Jun 2018114.4+0.20+0.18%113.9115.63,260,670
19 Jun 2018114.2+0.20+0.18%112.6115.73,937,082
18 Jun 2018114+2.40+2.15%110.11144,382,350
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 Week104.6105.898.6101.93132M8M5M-3.2-3.06%
1 Month115.5115.798.6106.28942M8M4M-14.1-12.21%
3 Months116.915098.6120.71982M26M5M-15.5-13.26%
6 Months129.515098.6121.42022M26M5M-28.1-21.70%
1 Year95.1515094.5119.89021M26M4M6.256.57%
3 Years12915052.697.0448467k47M5M-27.6-21.40%
5 Years148.7189.752.6119.6370373k127M6M-47.3-31.81%
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:30 V: D:20180718 22:25:53