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
  -3.40p -2.64% 125.50p 125.50p 125.60p 129.20p 124.80p 129.20p 4,571,758 15:38:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 9,007.0 46.0 0.8 156.9 1,835.71

Thomas Cook (TCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 2018128.9-10.20-7.33%128.3139.414,349,867
17 May 2018139.1-7.00-4.79%139.1143.510,154,082
16 May 2018146.1+5.60+3.99%143.315025,939,020
15 May 2018140.5+1.30+0.93%138.6141.96,575,732
14 May 2018139.19999+3.10+2.28%136.3140.95,750,101
11 May 2018136.1+2.20+1.64%133.5136.33,839,564
10 May 2018133.9+0.90+0.68%133.1134.51,906,834
09 May 2018133-1.30-0.97%131134.63,318,970
08 May 2018134.3+1.50+1.13%133.19999134.92,105,797
04 May 2018132.8+1.20+0.91%132135.199995,316,679
03 May 2018131.60.000.00%131.6131.60
02 May 2018131.6+4.90+3.87%130135.110,126,194
01 May 2018126.7+3.10+2.51%123.7128.62,466,919
30 Apr 2018123.6+3.60+3.00%121.9124.55,424,164
27 Apr 2018120+0.50+0.42%119.1120.62,872,131
26 Apr 2018119.5+2.60+2.22%115.5120.14,261,485
25 Apr 2018116.9-1.20-1.02%115.8117.73,182,805
24 Apr 2018118.1-4.70-3.83%116.9123.85,724,855
23 Apr 2018122.8+0.10+0.08%121.91232,155,527
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 Week136.5150124.8139.81676M26M13M-11-8.06%
1 Month122.5150115.5133.94452M26M6M32.45%
3 Months125.1150115.2126.88752M26M4M0.40.32%
6 Months114150104.1123.66842M26M5M11.510.09%
1 Year92.4515087.75117.05351M26M4M33.0535.75%
3 Years146.315052.698.5676467k47M5M-20.8-14.22%
5 Years151.1189.752.6120.3952373k127M6M-25.6-16.94%
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:20180521 14:55:17