|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 14,393,400 | 180.00 | 191.80 | 174.00 | 174.00 | 00:00:00 | | 2008-07-14 | 5,707,600 | 178.00 | 182.40 | 174.50 | 175.80 | 00:00:00 | | 2008-07-15 | 10,733,000 | 174.90 | 181.70 | 170.80 | 179.50 | 00:00:00 | | 2008-07-16 | 9,218,900 | 180.50 | 191.00 | 179.00 | 188.40 | 00:00:00 | | 2008-07-17 | 8,836,000 | 190.50 | 201.25 | 190.50 | 199.20 | 00:00:00 | | 2008-07-18 | 6,155,300 | 197.90 | 206.00 | 194.80 | 206.00 | 00:00:00 | | 2008-07-21 | 3,099,400 | 206.00 | 206.75 | 198.80 | 205.50 | 00:00:00 | | 2008-07-22 | 6,037,800 | 205.00 | 207.75 | 196.00 | 205.50 | 00:00:00 | | 2008-07-23 | 4,378,500 | 210.00 | 217.75 | 208.00 | 214.50 | 00:00:00 | | 2008-07-24 | 4,358,200 | 214.50 | 216.50 | 209.25 | 211.25 | 00:00:00 | | 2008-07-25 | 5,960,000 | 207.00 | 211.00 | 204.25 | 209.00 | 00:00:00 | | 2008-07-28 | 3,220,400 | 207.00 | 207.00 | 201.25 | 201.25 | 00:00:00 | | 2008-07-29 | 2,675,700 | 201.50 | 202.00 | 194.60 | 199.40 | 00:00:00 | | 2008-07-30 | 2,808,000 | 202.25 | 207.75 | 198.70 | 205.50 | 00:00:00 | | 2008-07-31 | 3,473,500 | 205.50 | 205.50 | 199.30 | 201.00 | 00:00:00 | | 2008-08-01 | 3,473,600 | 197.70 | 203.50 | 197.20 | 199.00 | 00:00:00 | | 2008-08-04 | 3,022,300 | 200.25 | 204.75 | 198.00 | 200.00 | 00:00:00 | | 2008-08-05 | 7,717,700 | 199.90 | 224.00 | 199.30 | 224.00 | 00:00:00 | | 2008-08-06 | 6,510,400 | 220.50 | 228.50 | 218.50 | 221.25 | 00:00:00 | | 2008-08-07 | 3,731,200 | 218.75 | 222.50 | 215.00 | 220.25 | 00:00:00 | | 2008-08-08 | 3,703,500 | 218.25 | 240.00 | 217.25 | 237.25 | 00:00:00 | | 2008-08-11 | 3,879,400 | 239.50 | 243.50 | 234.00 | 239.75 | 00:00:00 | | 2008-08-12 | 6,343,200 | 238.00 | 247.00 | 234.25 | 245.00 | 00:00:00 | | 2008-08-13 | 8,101,600 | 245.00 | 256.75 | 231.00 | 237.00 | 00:00:00 | | 2008-08-14 | 2,947,700 | 237.00 | 237.25 | 230.75 | 236.00 | 00:00:00 | | 2008-08-15 | 2,774,300 | 236.00 | 236.25 | 225.25 | 233.50 | 00:00:00 | | 2008-08-18 | 2,732,300 | 233.75 | 235.00 | 230.50 | 232.00 | 00:00:00 | | 2008-08-19 | 2,911,500 | 231.25 | 231.25 | 221.00 | 222.50 | 00:00:00 | | 2008-08-20 | 4,298,600 | 222.50 | 224.00 | 211.00 | 216.25 | 00:00:00 | | 2008-08-21 | 6,215,500 | 214.00 | 216.00 | 202.75 | 210.00 | 00:00:00 | | 2008-08-22 | 2,931,700 | 211.50 | 218.75 | 209.00 | 216.00 | 00:00:00 | | 2008-08-26 | 3,744,600 | 214.00 | 218.75 | 209.50 | 217.00 | 00:00:00 | | 2008-08-27 | 4,612,600 | 216.25 | 216.25 | 207.25 | 215.00 | 00:00:00 | | 2008-08-28 | 4,016,600 | 216.00 | 222.75 | 211.00 | 221.25 | 00:00:00 | | 2008-08-29 | 6,229,200 | 223.50 | 232.75 | 219.00 | 229.00 | 00:00:00 | | 2008-09-01 | 1,515,000 | 227.25 | 230.75 | 224.50 | 229.75 | 00:00:00 | | 2008-09-02 | 5,470,900 | 229.00 | 251.50 | 229.00 | 246.50 | 00:00:00 | | 2008-09-03 | 3,034,500 | 245.50 | 245.50 | 233.50 | 237.75 | 00:00:00 | | 2008-09-04 | 1,824,400 | 238.00 | 241.50 | 232.75 | 233.00 | 00:00:00 | | 2008-09-05 | 3,937,000 | 231.25 | 231.25 | 225.75 | 228.50 | 00:00:00 | | 2008-09-08 | 2,107,400 | 234.00 | 238.50 | 229.75 | 237.00 | 00:00:00 | | 2008-09-09 | 3,334,900 | 236.00 | 240.75 | 230.75 | 238.00 | 00:00:00 | | 2008-09-10 | 4,879,800 | 237.00 | 241.00 | 232.50 | 240.00 | 00:00:00 | | 2008-09-11 | 2,080,200 | 238.25 | 239.25 | 232.00 | 235.00 | 00:00:00 | | 2008-09-12 | 7,394,600 | 238.00 | 255.00 | 238.00 | 250.75 | 00:00:00 | | 2008-09-15 | 4,315,300 | 246.50 | 259.75 | 241.75 | 255.50 | 00:00:00 | | 2008-09-16 | 8,459,100 | 255.50 | 267.75 | 249.00 | 249.75 | 00:00:00 | | 2008-09-17 | 5,155,500 | 252.50 | 259.25 | 244.75 | 247.25 | 00:00:00 | | 2008-09-18 | 11,956,300 | 247.25 | 261.25 | 244.25 | 250.00 | 00:00:00 | | 2008-09-19 | 5,682,200 | 245.00 | 267.50 | 244.75 | 266.00 | 00:00:00 | | 2008-09-22 | 4,262,700 | 262.25 | 262.25 | 246.00 | 247.00 | 00:00:00 | | 2008-09-23 | 4,805,300 | 244.75 | 245.50 | 230.75 | 233.75 | 00:00:00 | | 2008-09-24 | 7,293,300 | 240.00 | 242.75 | 222.25 | 223.50 | 00:00:00 | | 2008-09-25 | 9,157,900 | 223.00 | 223.75 | 204.50 | 214.50 | 00:00:00 | | 2008-09-26 | 7,238,000 | 212.75 | 214.00 | 200.00 | 202.75 | 00:00:00 | | 2008-09-29 | 7,635,000 | 203.50 | 216.00 | 199.40 | 202.75 | 00:00:00 | | 2008-09-30 | 7,469,900 | 196.80 | 222.75 | 196.80 | 221.50 | 00:00:00 | | 2008-10-01 | 2,710,000 | 225.00 | 225.75 | 211.75 | 219.00 | 00:00:00 | | 2008-10-02 | 3,414,500 | 218.25 | 225.00 | 210.75 | 212.00 | 00:00:00 | | 2008-10-03 | 2,816,200 | 211.50 | 214.75 | 206.25 | 212.75 | 00:00:00 | | 2008-10-06 | 4,944,200 | 207.75 | 209.50 | 200.00 | 204.00 | 00:00:00 | | 2008-10-07 | 3,017,700 | 209.25 | 209.25 | 198.30 | 202.00 | 00:00:00 | | 2008-10-08 | 7,959,700 | 195.00 | 209.00 | 184.70 | 195.80 | 00:00:00 | | 2008-10-09 | 3,604,000 | 200.00 | 200.00 | 183.80 | 186.40 | 00:00:00 | | 2008-10-10 | 2,920,700 | 174.50 | 181.90 | 154.00 | 166.70 | 00:00:00 | | 2008-10-13 | 9,168,800 | 180.00 | 182.00 | 166.20 | 172.60 | 00:00:00 | | 2008-10-14 | 6,815,300 | 176.00 | 188.30 | 173.80 | 187.00 | 00:00:00 | | 2008-10-15 | 11,104,600 | 187.60 | 198.90 | 185.00 | 189.20 | 00:00:00 | | 2008-10-16 | 5,463,700 | 185.00 | 185.00 | 140.90 | 145.20 | 00:00:00 | | 2008-10-17 | 13,197,300 | 152.00 | 163.90 | 147.70 | 160.00 | 00:00:00 | | 2008-10-20 | 6,124,400 | 164.20 | 164.20 | 156.60 | 164.10 | 00:00:00 | | 2008-10-21 | 5,511,300 | 165.00 | 167.90 | 157.50 | 166.20 | 00:00:00 | | 2008-10-22 | 4,164,600 | 164.50 | 165.60 | 158.60 | 164.60 | 00:00:00 | | 2008-10-23 | 4,385,900 | 164.40 | 169.10 | 160.70 | 165.90 | 00:00:00 | | 2008-10-24 | 8,424,200 | 162.00 | 162.40 | 142.30 | 156.50 | 00:00:00 | | 2008-10-27 | 5,411,300 | 151.30 | 151.30 | 142.70 | 147.60 | 00:00:00 | | 2008-10-28 | 5,104,700 | 151.00 | 159.30 | 145.50 | 154.60 | 00:00:00 | | 2008-10-29 | 4,230,100 | 161.60 | 166.40 | 157.30 | 165.70 | 00:00:00 | | 2008-10-30 | 5,620,000 | 168.60 | 176.60 | 162.70 | 168.00 | 00:00:00 | | 2008-10-31 | 5,609,500 | 169.20 | 174.20 | 163.80 | 168.00 | 00:00:00 | | 2008-11-03 | 4,902,300 | 168.40 | 174.00 | 165.90 | 171.20 | 00:00:00 | | 2008-11-04 | 6,612,500 | 173.20 | 176.90 | 172.50 | 176.10 | 00:00:00 | | 2008-11-05 | 2,515,200 | 175.10 | 179.70 | 171.30 | 177.50 | 00:00:00 | | 2008-11-06 | 7,324,200 | 173.00 | 180.60 | 168.70 | 175.30 | 00:00:00 | | 2008-11-07 | 5,642,300 | 176.30 | 181.00 | 173.70 | 178.50 | 00:00:00 | | 2008-11-10 | 3,134,600 | 182.00 | 185.00 | 173.50 | 175.60 | 00:00:00 | | 2008-11-11 | 2,040,900 | 174.20 | 174.20 | 166.80 | 169.10 | 00:00:00 | | 2008-11-12 | 5,496,700 | 173.00 | 173.10 | 147.70 | 152.20 | 00:00:00 | | 2008-11-13 | 4,576,600 | 149.50 | 155.90 | 143.60 | 146.30 | 00:00:00 | | 2008-11-14 | 3,750,400 | 151.50 | 159.40 | 149.70 | 150.40 | 00:00:00 | | 2008-11-17 | 4,074,600 | 148.90 | 156.10 | 141.70 | 145.30 | 00:00:00 | | 2008-11-18 | 3,554,200 | 145.50 | 147.40 | 141.40 | 147.10 | 00:00:00 | | 2008-11-19 | 5,541,600 | 147.80 | 151.70 | 136.80 | 144.00 | 00:00:00 | | 2008-11-20 | 7,377,300 | 141.10 | 143.00 | 135.60 | 137.80 | 00:00:00 | | 2008-11-21 | 4,173,800 | 137.60 | 140.30 | 123.60 | 127.60 | 00:00:00 | | 2008-11-24 | 6,436,700 | 129.30 | 146.00 | 128.40 | 144.80 | 00:00:00 | | 2008-11-25 | 7,734,200 | 146.00 | 155.00 | 146.00 | 152.30 | 00:00:00 | | 2008-11-26 | 4,296,800 | 152.30 | 158.50 | 150.00 | 156.00 | 00:00:00 | | 2008-11-27 | 2,553,400 | 160.00 | 163.00 | 149.90 | 154.70 | 00:00:00 | | 2008-11-28 | 4,560,900 | 154.70 | 163.40 | 150.00 | 162.70 | 00:00:00 | | 2008-12-01 | 6,231,100 | 161.30 | 168.50 | 157.00 | 162.20 | 00:00:00 | | 2008-12-02 | 11,479,200 | 161.60 | 174.20 | 160.10 | 174.20 | 00:00:00 | | 2008-12-03 | 11,486,700 | 173.70 | 185.30 | 166.90 | 179.50 | 00:00:00 | | 2008-12-04 | 12,530,100 | 181.10 | 181.80 | 164.40 | 170.30 | 00:00:00 | | 2008-12-05 | 5,193,800 | 167.30 | 170.30 | 155.40 | 162.40 | 00:00:00 | | 2008-12-08 | 3,817,600 | 166.90 | 176.40 | 163.80 | 176.20 | 00:00:00 | | 2008-12-09 | 5,403,800 | 176.90 | 179.90 | 174.00 | 175.20 | 00:00:00 | | 2008-12-10 | 3,628,700 | 175.00 | 181.80 | 170.20 | 179.50 | 00:00:00 | | 2008-12-11 | 4,093,400 | 177.00 | 184.20 | 175.40 | 176.40 | 00:00:00 | | 2008-12-12 | 2,134,600 | 171.50 | 174.90 | 168.00 | 169.50 | 00:00:00 | | 2008-12-15 | 3,064,100 | 169.00 | 177.80 | 169.00 | 174.70 | 00:00:00 | | 2008-12-16 | 4,888,700 | 175.00 | 185.20 | 173.80 | 178.10 | 00:00:00 | | 2008-12-17 | 5,918,400 | 180.90 | 181.20 | 175.10 | 181.20 | 00:00:00 | | 2008-12-18 | 4,511,500 | 179.60 | 183.60 | 177.30 | 179.60 | 00:00:00 | | 2008-12-19 | 4,695,300 | 178.00 | 180.70 | 171.60 | 176.30 | 00:00:00 | | 2008-12-22 | 4,494,900 | 177.00 | 180.30 | 173.10 | 174.90 | 00:00:00 | | 2008-12-23 | 3,787,100 | 175.00 | 177.20 | 173.00 | 176.30 | 00:00:00 | | 2008-12-24 | 355,600 | 172.20 | 176.90 | 164.60 | 173.00 | 00:00:00 | | 2008-12-29 | 1,555,500 | 173.00 | 177.00 | 170.30 | 174.70 | 00:00:00 | | 2008-12-30 | 1,560,300 | 175.40 | 175.40 | 168.80 | 173.10 | 00:00:00 | | 2008-12-31 | 1,164,400 | 174.00 | 177.10 | 173.10 | 177.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
