|
 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 | | 2009-06-24 | 812,600 | 200.25 | 208.50 | 200.25 | 207.48 | 00:00:00 | | 2009-06-25 | 798,900 | 208.00 | 208.25 | 201.25 | 204.25 | 00:00:00 | | 2009-06-26 | 386,400 | 205.50 | 212.00 | 202.50 | 203.75 | 00:00:00 | | 2009-06-29 | 885,200 | 202.25 | 207.25 | 195.90 | 199.90 | 00:00:00 | | 2009-06-30 | 1,866,200 | 201.50 | 208.75 | 201.50 | 205.50 | 00:00:00 | | 2009-07-01 | 655,200 | 205.50 | 210.00 | 201.25 | 205.00 | 00:00:00 | | 2009-07-02 | 369,300 | 204.00 | 204.50 | 200.75 | 200.75 | 00:00:00 | | 2009-07-03 | 256,300 | 200.50 | 205.50 | 199.00 | 203.50 | 00:00:00 | | 2009-07-06 | 401,800 | 204.00 | 204.50 | 197.00 | 202.00 | 00:00:00 | | 2009-07-07 | 575,800 | 203.75 | 208.00 | 201.00 | 202.50 | 00:00:00 | | 2009-07-08 | 646,800 | 201.00 | 203.50 | 198.50 | 200.75 | 00:00:00 | | 2009-07-09 | 169,100 | 201.00 | 202.75 | 198.00 | 200.75 | 00:00:00 | | 2009-07-10 | 358,600 | 198.90 | 203.50 | 198.90 | 201.83 | 00:00:00 | | 2009-07-13 | 224,100 | 200.50 | 204.50 | 198.30 | 203.25 | 00:00:00 | | 2009-07-14 | 528,900 | 206.00 | 209.00 | 203.75 | 207.75 | 00:00:00 | | 2009-07-15 | 1,683,200 | 208.00 | 217.00 | 206.50 | 211.50 | 00:00:00 | | 2009-07-16 | 277,600 | 214.75 | 215.75 | 211.75 | 212.50 | 00:00:00 | | 2009-07-17 | 571,700 | 211.25 | 215.25 | 209.00 | 210.50 | 00:00:00 | | 2009-07-20 | 297,400 | 211.75 | 212.25 | 205.75 | 210.75 | 00:00:00 | | 2009-07-21 | 546,300 | 210.00 | 214.50 | 208.50 | 211.75 | 00:00:00 | | 2009-07-22 | 301,600 | 211.25 | 215.50 | 208.50 | 215.50 | 00:00:00 | | 2009-07-23 | 391,800 | 216.25 | 221.75 | 212.75 | 220.25 | 00:00:00 | | 2009-07-24 | 330,000 | 220.50 | 226.50 | 215.75 | 226.00 | 00:00:00 | | 2009-07-27 | 458,000 | 229.50 | 230.00 | 219.25 | 221.25 | 00:00:00 | | 2009-07-28 | 277,900 | 220.75 | 220.75 | 213.00 | 214.50 | 00:00:00 | | 2009-07-29 | 507,200 | 213.50 | 220.25 | 213.50 | 217.71 | 00:00:00 | | 2009-07-30 | 271,600 | 214.25 | 217.00 | 212.50 | 215.75 | 00:00:00 | | 2009-07-31 | 602,900 | 215.75 | 220.50 | 215.00 | 217.00 | 00:00:00 | | 2009-08-03 | 611,600 | 218.10 | 227.00 | 217.00 | 226.00 | 00:00:00 | | 2009-08-04 | 206,700 | 225.90 | 230.40 | 222.20 | 229.50 | 00:00:00 | | 2009-08-05 | 340,900 | 227.00 | 233.30 | 226.20 | 232.20 | 00:00:00 | | 2009-08-06 | 585,100 | 229.00 | 242.50 | 228.70 | 236.30 | 00:00:00 | | 2009-08-07 | 2,023,900 | 236.30 | 240.50 | 233.70 | 240.00 | 00:00:00 | | 2009-08-10 | 691,500 | 238.40 | 239.70 | 235.00 | 238.50 | 00:00:00 | | 2009-08-11 | 650,600 | 237.80 | 238.30 | 233.90 | 236.00 | 00:00:00 | | 2009-08-12 | 514,600 | 235.00 | 241.00 | 227.30 | 230.00 | 00:00:00 | | 2009-08-13 | 935,800 | 227.10 | 229.50 | 213.70 | 219.00 | 00:00:00 | | 2009-08-14 | 515,500 | 219.80 | 222.80 | 215.60 | 220.00 | 00:00:00 | | 2009-08-17 | 1,986,300 | 220.30 | 223.10 | 206.40 | 209.90 | 00:00:00 | | 2009-08-18 | 2,522,700 | 209.00 | 211.70 | 204.20 | 205.60 | 00:00:00 | | 2009-08-19 | 2,193,500 | 210.80 | 216.80 | 204.60 | 213.40 | 00:00:00 | | 2009-08-20 | 1,203,900 | 217.20 | 227.00 | 217.00 | 225.70 | 00:00:00 | | 2009-08-21 | 761,000 | 226.10 | 231.50 | 222.00 | 231.50 | 00:00:00 | | 2009-08-24 | 2,917,300 | 232.20 | 236.40 | 230.80 | 235.30 | 00:00:00 | | 2009-08-25 | 3,101,500 | 233.80 | 237.60 | 230.50 | 236.00 | 00:00:00 | | 2009-08-26 | 2,548,700 | 237.00 | 238.70 | 230.70 | 231.10 | 00:00:00 | | 2009-08-27 | 2,129,500 | 230.80 | 230.80 | 223.30 | 224.60 | 00:00:00 | | 2009-08-28 | 6,049,400 | 228.10 | 234.20 | 225.20 | 231.10 | 00:00:00 | | 2009-09-01 | 4,002,700 | 229.40 | 234.90 | 224.80 | 228.00 | 00:00:00 | | 2009-09-02 | 4,619,800 | 228.00 | 236.60 | 224.80 | 235.30 | 00:00:00 | | 2009-09-03 | 2,621,400 | 237.40 | 238.90 | 228.50 | 229.80 | 00:00:00 | | 2009-09-04 | 2,682,400 | 232.10 | 233.70 | 227.30 | 229.70 | 00:00:00 | | 2009-09-07 | 4,969,600 | 229.50 | 236.20 | 228.20 | 233.00 | 00:00:00 | | 2009-09-08 | 6,341,300 | 232.60 | 235.30 | 231.50 | 234.20 | 00:00:00 | | 2009-09-09 | 12,207,100 | 232.00 | 252.80 | 232.00 | 245.00 | 00:00:00 | | 2009-09-10 | 53,949,200 | 255.00 | 259.80 | 249.10 | 256.30 | 00:00:00 | | 2009-09-11 | 15,788,300 | 257.00 | 261.70 | 256.50 | 257.00 | 00:00:00 | | 2009-09-14 | 6,645,800 | 255.80 | 258.00 | 250.80 | 255.90 | 00:00:00 | | 2009-09-15 | 6,943,000 | 257.00 | 258.50 | 254.10 | 255.80 | 00:00:00 | | 2009-09-16 | 10,059,200 | 256.60 | 262.30 | 256.60 | 262.01 | 00:00:00 | | 2009-09-17 | 11,918,800 | 263.30 | 264.60 | 258.00 | 261.46 | 00:00:00 | | 2009-09-18 | 37,627,300 | 261.90 | 265.60 | 259.10 | 259.50 | 00:00:00 | | 2009-09-21 | 11,491,300 | 259.80 | 260.40 | 255.00 | 257.50 | 00:00:00 | | 2009-09-22 | 8,231,300 | 259.50 | 260.20 | 256.30 | 256.70 | 00:00:00 | | 2009-09-23 | 10,559,000 | 256.30 | 257.60 | 245.60 | 249.40 | 00:00:00 | | 2009-09-24 | 11,322,600 | 248.10 | 253.80 | 240.20 | 246.35 | 00:00:00 | | 2009-09-25 | 6,350,200 | 246.70 | 247.00 | 240.00 | 240.80 | 00:00:00 | | 2009-09-28 | 7,101,000 | 240.60 | 244.60 | 235.30 | 243.30 | 00:00:00 | | 2009-09-29 | 3,938,500 | 243.80 | 245.40 | 240.00 | 240.80 | 00:00:00 | | 2009-09-30 | 13,774,400 | 243.10 | 245.00 | 229.00 | 232.30 | 00:00:00 | | 2009-10-01 | 8,451,300 | 231.80 | 236.00 | 229.00 | 232.80 | 00:00:00 | | 2009-10-02 | 8,091,900 | 232.30 | 235.50 | 229.30 | 230.20 | 00:00:00 | | 2009-10-05 | 5,807,800 | 231.80 | 235.30 | 229.70 | 234.80 | 00:00:00 | | 2009-10-06 | 2,880,700 | 234.60 | 238.50 | 234.50 | 237.80 | 00:00:00 | | 2009-10-07 | 2,826,600 | 237.00 | 241.00 | 234.00 | 234.30 | 00:00:00 | | 2009-10-08 | 4,838,700 | 236.50 | 236.70 | 232.20 | 235.00 | 00:00:00 | | 2009-10-09 | 4,174,700 | 235.00 | 236.70 | 231.50 | 232.50 | 00:00:00 | | 2009-10-12 | 5,285,600 | 232.60 | 232.90 | 226.60 | 227.70 | 00:00:00 | | 2009-10-13 | 5,583,400 | 227.60 | 232.80 | 225.50 | 228.50 | 00:00:00 | | 2009-10-14 | 6,219,100 | 229.60 | 232.40 | 221.40 | 223.10 | 00:00:00 | | 2009-10-15 | 5,871,100 | 223.00 | 226.70 | 221.80 | 224.50 | 00:00:00 | | 2009-10-16 | 6,381,000 | 225.00 | 227.20 | 217.10 | 218.10 | 00:00:00 | | 2009-10-19 | 6,620,300 | 218.40 | 223.80 | 218.10 | 223.00 | 00:00:00 | | 2009-10-20 | 7,535,200 | 223.40 | 223.70 | 218.90 | 220.20 | 00:00:00 | | 2009-10-21 | 7,285,600 | 221.00 | 226.20 | 219.50 | 224.50 | 00:00:00 | | 2009-10-22 | 4,334,000 | 222.70 | 223.60 | 219.60 | 221.00 | 00:00:00 | | 2009-10-23 | 3,713,200 | 223.00 | 226.20 | 221.80 | 221.80 | 00:00:00 | | 2009-10-26 | 5,299,100 | 221.80 | 223.50 | 214.70 | 216.70 | 00:00:00 | | 2009-10-27 | 5,340,600 | 218.50 | 219.50 | 211.70 | 214.45 | 00:00:00 | | 2009-10-28 | 6,813,100 | 212.40 | 213.40 | 202.10 | 203.00 | 00:00:00 | | 2009-10-29 | 7,438,500 | 201.00 | 207.00 | 198.90 | 206.00 | 00:00:00 | | 2009-10-30 | 5,912,200 | 206.40 | 210.00 | 203.60 | 204.70 | 00:00:00 | | 2009-11-02 | 5,912,900 | 204.00 | 205.70 | 199.40 | 200.90 | 00:00:00 | | 2009-11-03 | 7,950,200 | 199.90 | 200.50 | 191.90 | 193.10 | 00:00:00 | | 2009-11-04 | 8,586,200 | 195.00 | 209.10 | 193.50 | 207.40 | 00:00:00 | | 2009-11-05 | 6,801,600 | 207.40 | 209.80 | 202.30 | 208.00 | 00:00:00 | | 2009-11-06 | 4,403,400 | 208.40 | 209.70 | 205.70 | 209.70 | 00:00:00 | | 2009-11-09 | 4,272,200 | 210.60 | 213.90 | 210.60 | 213.20 | 00:00:00 | | 2009-11-10 | 3,980,500 | 212.30 | 213.30 | 208.80 | 209.10 | 00:00:00 | | 2009-11-11 | 5,685,200 | 212.00 | 217.90 | 210.30 | 215.50 | 00:00:00 | | 2009-11-13 | 4,820,800 | 223.40 | 225.60 | 223.10 | 224.80 | 00:00:00 | | 2009-11-16 | 3,351,400 | 225.20 | 229.80 | 221.90 | 225.00 | 00:00:00 | | 2009-11-17 | 4,828,100 | 225.20 | 226.60 | 221.30 | 225.00 | 00:00:00 | | 2009-11-18 | 5,444,000 | 224.70 | 226.20 | 222.40 | 224.00 | 00:00:00 | | 2009-11-19 | 3,821,100 | 224.00 | 224.00 | 217.40 | 218.50 | 00:00:00 | | 2009-11-20 | 12,457,500 | 215.00 | 216.00 | 205.00 | 209.20 | 00:00:00 | | 2009-11-23 | 5,321,200 | 211.00 | 214.90 | 210.00 | 213.50 | 00:00:00 | | 2009-11-24 | 6,241,400 | 211.00 | 213.30 | 205.10 | 206.20 | 00:00:00 | | 2009-11-25 | 6,919,800 | 206.70 | 211.60 | 206.70 | 208.60 | 00:00:00 | | 2009-11-26 | 6,735,600 | 211.50 | 212.50 | 204.20 | 206.50 | 00:00:00 | | 2009-11-27 | 6,668,100 | 206.10 | 218.30 | 205.90 | 215.92 | 00:00:00 | | 2009-11-30 | 28,395,100 | 223.00 | 226.30 | 211.30 | 212.00 | 00:00:00 | | 2009-12-01 | 6,792,000 | 212.10 | 216.60 | 207.50 | 211.70 | 00:00:00 | | 2009-12-02 | 5,786,500 | 213.40 | 215.90 | 209.40 | 214.10 | 00:00:00 | | 2009-12-04 | 5,637,300 | 216.20 | 218.20 | 212.40 | 217.00 | 00:00:00 | | 2009-12-07 | 5,224,500 | 217.20 | 223.50 | 213.80 | 221.20 | 00:00:00 | | 2009-12-09 | 4,362,600 | 221.90 | 222.90 | 218.20 | 219.10 | 00:00:00 | | 2009-12-11 | 6,251,900 | 218.40 | 228.60 | 218.40 | 227.10 | 00:00:00 | | 2009-12-14 | 4,575,200 | 230.20 | 231.60 | 228.20 | 229.55 | 00:00:00 | | 2009-12-15 | 5,363,400 | 230.40 | 233.60 | 227.40 | 230.70 | 00:00:00 | | 2009-12-16 | 8,737,300 | 232.40 | 236.90 | 230.40 | 235.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
