|
 THOMAS COOK GRP - [Ticker: TCG.L] |     | | Last Trade | 119.60 | Last Trade Time | 2017-11-01 - 21:14:00 | | Variation | -0.20 (-0.17%) | Open | 120.20 | | High | 120.90 | Low | 119.60 | | Volume | 2,512,757 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 90.30 x 200,000 - 123.00 x 130,000 | | Former Close | 119.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TCG.L quotes from 2000-01-01 to 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-22 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-01-23 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-01-24 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-01-25 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-01-28 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-01-29 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-01-30 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-01-31 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-01 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-04 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-05 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-06 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-07 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-08 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-11 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-12 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-13 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-14 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-15 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-18 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-19 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-20 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-21 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-22 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-25 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-26 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-27 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-28 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-02-29 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-03 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-04 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-05 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-06 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-07 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-10 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-11 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-12 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-13 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-14 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-17 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-18 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-19 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-20 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-21 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-24 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2008-03-25 | 7,747,800 | 284.75 | 292.00 | 279.50 | 285.75 | 00:00:00 | | 2008-03-26 | 3,911,300 | 285.00 | 289.75 | 282.25 | 287.00 | 00:00:00 | | 2008-03-27 | 6,673,300 | 288.25 | 297.00 | 285.75 | 293.25 | 00:00:00 | | 2008-03-28 | 2,977,000 | 295.25 | 295.75 | 287.50 | 291.25 | 00:00:00 | | 2008-03-31 | 7,356,700 | 291.00 | 291.00 | 287.50 | 290.00 | 00:00:00 | | 2008-04-01 | 7,791,800 | 285.50 | 296.00 | 284.75 | 295.00 | 00:00:00 | | 2008-04-02 | 3,672,700 | 297.25 | 302.25 | 292.50 | 300.00 | 00:00:00 | | 2008-04-03 | 6,059,500 | 301.50 | 301.75 | 294.00 | 295.00 | 00:00:00 | | 2008-04-04 | 3,941,500 | 296.25 | 299.25 | 293.00 | 299.00 | 00:00:00 | | 2008-04-07 | 3,951,000 | 300.00 | 309.25 | 298.75 | 305.00 | 00:00:00 | | 2008-04-08 | 3,892,200 | 305.00 | 306.25 | 301.25 | 303.25 | 00:00:00 | | 2008-04-09 | 4,418,900 | 304.00 | 309.75 | 300.25 | 307.00 | 00:00:00 | | 2008-04-10 | 5,941,600 | 307.75 | 310.00 | 296.00 | 298.75 | 00:00:00 | | 2008-04-11 | 2,820,300 | 301.75 | 302.00 | 293.00 | 296.25 | 00:00:00 | | 2008-04-14 | 4,643,400 | 294.50 | 298.00 | 289.75 | 294.00 | 00:00:00 | | 2008-04-15 | 6,089,100 | 294.00 | 296.00 | 287.50 | 293.00 | 00:00:00 | | 2008-04-16 | 4,863,200 | 298.00 | 298.50 | 293.50 | 298.00 | 00:00:00 | | 2008-04-17 | 3,131,700 | 299.00 | 301.75 | 291.75 | 296.50 | 00:00:00 | | 2008-04-18 | 4,508,500 | 297.75 | 302.25 | 295.25 | 299.00 | 00:00:00 | | 2008-04-21 | 1,964,900 | 299.75 | 299.75 | 293.25 | 295.75 | 00:00:00 | | 2008-04-22 | 4,150,200 | 296.25 | 296.25 | 283.00 | 284.00 | 00:00:00 | | 2008-04-23 | 8,087,600 | 283.00 | 288.00 | 267.50 | 271.50 | 00:00:00 | | 2008-04-24 | 10,967,700 | 270.00 | 270.00 | 255.00 | 257.50 | 00:00:00 | | 2008-04-25 | 4,293,300 | 260.00 | 269.25 | 257.50 | 266.00 | 00:00:00 | | 2008-04-28 | 4,899,700 | 267.00 | 269.25 | 257.75 | 262.75 | 00:00:00 | | 2008-04-29 | 2,731,900 | 265.00 | 265.50 | 259.00 | 260.25 | 00:00:00 | | 2008-04-30 | 5,259,800 | 262.00 | 262.00 | 257.50 | 258.75 | 00:00:00 | | 2008-05-01 | 1,269,000 | 261.25 | 261.25 | 255.75 | 256.25 | 00:00:00 | | 2008-05-02 | 3,910,100 | 258.00 | 271.25 | 258.00 | 266.00 | 00:00:00 | | 2008-05-06 | 6,009,500 | 270.00 | 270.00 | 253.50 | 257.75 | 00:00:00 | | 2008-05-07 | 4,843,700 | 260.00 | 269.00 | 258.50 | 268.00 | 00:00:00 | | 2008-05-08 | 6,266,700 | 270.00 | 275.50 | 260.75 | 273.25 | 00:00:00 | | 2008-05-09 | 3,909,200 | 274.50 | 278.25 | 270.50 | 276.50 | 00:00:00 | | 2008-05-12 | 2,385,900 | 275.00 | 281.75 | 275.00 | 278.50 | 00:00:00 | | 2008-05-13 | 5,037,500 | 281.00 | 288.25 | 275.50 | 279.00 | 00:00:00 | | 2008-05-14 | 4,825,100 | 278.50 | 282.00 | 265.75 | 269.50 | 00:00:00 | | 2008-05-15 | 7,181,800 | 273.00 | 275.25 | 253.75 | 255.75 | 00:00:00 | | 2008-05-16 | 5,913,600 | 260.00 | 266.25 | 256.25 | 263.25 | 00:00:00 | | 2008-05-19 | 3,030,100 | 266.00 | 269.00 | 262.50 | 268.75 | 00:00:00 | | 2008-05-20 | 3,577,200 | 269.00 | 269.00 | 263.00 | 264.25 | 00:00:00 | | 2008-05-21 | 3,361,600 | 266.50 | 268.25 | 258.50 | 258.75 | 00:00:00 | | 2008-05-22 | 5,661,500 | 258.50 | 260.00 | 249.50 | 255.25 | 00:00:00 | | 2008-05-23 | 3,345,500 | 256.25 | 257.00 | 250.00 | 251.50 | 00:00:00 | | 2008-05-27 | 4,152,300 | 251.00 | 253.75 | 249.00 | 251.00 | 00:00:00 | | 2008-05-28 | 2,667,200 | 251.00 | 252.00 | 248.50 | 250.50 | 00:00:00 | | 2008-05-29 | 5,101,500 | 250.50 | 252.50 | 242.75 | 244.00 | 00:00:00 | | 2008-05-30 | 7,400,200 | 246.25 | 250.50 | 244.75 | 247.50 | 00:00:00 | | 2008-06-02 | 3,828,100 | 248.25 | 248.25 | 240.00 | 241.00 | 00:00:00 | | 2008-06-03 | 4,525,500 | 241.75 | 248.50 | 241.00 | 246.75 | 00:00:00 | | 2008-06-04 | 3,231,100 | 248.00 | 248.75 | 239.75 | 248.25 | 00:00:00 | | 2008-06-05 | 1,738,700 | 247.75 | 249.00 | 242.25 | 243.75 | 00:00:00 | | 2008-06-06 | 4,110,500 | 245.75 | 246.25 | 232.50 | 233.75 | 00:00:00 | | 2008-06-10 | 8,369,000 | 234.75 | 239.00 | 234.50 | 237.75 | 00:00:00 | | 2008-06-11 | 12,642,300 | 237.00 | 241.75 | 236.50 | 239.00 | 00:00:00 | | 2008-06-12 | 4,231,900 | 238.50 | 241.00 | 238.50 | 240.00 | 00:00:00 | | 2008-06-13 | 5,090,800 | 239.25 | 246.75 | 237.00 | 244.75 | 00:00:00 | | 2008-06-16 | 4,134,300 | 243.00 | 248.25 | 238.25 | 240.50 | 00:00:00 | | 2008-06-17 | 2,680,300 | 241.00 | 248.50 | 240.25 | 242.00 | 00:00:00 | | 2008-06-18 | 5,701,400 | 242.25 | 242.25 | 234.25 | 238.00 | 00:00:00 | | 2008-06-19 | 5,381,500 | 235.50 | 241.25 | 233.25 | 240.00 | 00:00:00 | | 2008-06-20 | 6,446,600 | 239.00 | 246.75 | 234.50 | 237.75 | 00:00:00 | | 2008-06-23 | 5,854,400 | 235.50 | 241.00 | 232.50 | 234.25 | 00:00:00 | | 2008-06-24 | 9,774,000 | 242.00 | 245.25 | 234.25 | 241.50 | 00:00:00 | | 2008-06-25 | 12,043,200 | 233.00 | 242.00 | 227.25 | 239.50 | 00:00:00 | | 2008-06-26 | 7,805,900 | 238.75 | 240.00 | 235.00 | 235.00 | 00:00:00 | | 2008-06-27 | 5,457,300 | 234.75 | 235.25 | 226.00 | 230.25 | 00:00:00 | | 2008-06-30 | 9,612,500 | 231.50 | 234.50 | 223.50 | 234.00 | 00:00:00 | | 2008-07-01 | 4,881,000 | 232.00 | 232.00 | 219.50 | 222.00 | 00:00:00 | | 2008-07-02 | 5,797,600 | 223.50 | 223.50 | 210.50 | 210.75 | 00:00:00 | | 2008-07-03 | 7,298,400 | 210.00 | 215.00 | 202.75 | 213.50 | 00:00:00 | | 2008-07-04 | 3,349,200 | 213.00 | 218.25 | 202.75 | 205.00 | 00:00:00 | | 2008-07-07 | 4,424,200 | 206.00 | 217.75 | 205.00 | 214.00 | 00:00:00 | | 2008-07-08 | 8,251,200 | 210.00 | 210.75 | 204.00 | 206.25 | 00:00:00 | | 2008-07-09 | 7,071,400 | 208.00 | 208.00 | 201.50 | 202.25 | 00:00:00 | | 2008-07-10 | 13,387,400 | 200.25 | 201.75 | 180.50 | 183.60 | 00:00:00 | | 2008-07-11 | 14,393,400 | 180.00 | 191.80 | 174.00 | 174.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
