|
 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 | | 2009-12-16 | 8,737,300 | 232.40 | 236.90 | 230.40 | 235.10 | 00:00:00 | | 2009-12-17 | 4,939,700 | 234.40 | 235.10 | 226.70 | 228.20 | 00:00:00 | | 2009-12-18 | 8,777,600 | 227.50 | 230.00 | 224.00 | 225.00 | 00:00:00 | | 2009-12-21 | 5,194,800 | 226.50 | 232.30 | 225.00 | 230.50 | 00:00:00 | | 2009-12-22 | 2,007,600 | 230.50 | 232.60 | 226.70 | 228.90 | 00:00:00 | | 2009-12-23 | 1,694,900 | 229.50 | 231.00 | 226.90 | 229.40 | 00:00:00 | | 2009-12-24 | 443,400 | 228.20 | 231.90 | 225.50 | 231.70 | 00:00:00 | | 2009-12-29 | 1,771,100 | 231.00 | 234.20 | 230.50 | 232.50 | 00:00:00 | | 2009-12-30 | 1,009,400 | 231.40 | 233.70 | 230.30 | 231.30 | 00:00:00 | | 2009-12-31 | 991,500 | 233.10 | 234.70 | 229.70 | 230.10 | 00:00:00 | | 2010-01-04 | 2,867,500 | 231.30 | 236.50 | 231.00 | 236.00 | 00:00:00 | | 2010-01-05 | 3,717,400 | 236.60 | 238.00 | 234.00 | 237.90 | 00:00:00 | | 2010-01-06 | 5,724,600 | 238.70 | 241.00 | 235.20 | 239.80 | 00:00:00 | | 2010-01-07 | 3,322,100 | 238.20 | 242.70 | 236.10 | 240.20 | 00:00:00 | | 2010-01-08 | 2,739,000 | 240.30 | 245.60 | 240.30 | 244.80 | 00:00:00 | | 2010-01-11 | 3,062,000 | 243.90 | 248.90 | 243.90 | 246.80 | 00:00:00 | | 2010-01-12 | 2,635,600 | 246.40 | 246.60 | 238.40 | 240.20 | 00:00:00 | | 2010-01-14 | 3,179,400 | 240.60 | 245.20 | 239.10 | 242.50 | 00:00:00 | | 2010-01-15 | 6,515,500 | 244.10 | 244.10 | 241.30 | 242.00 | 00:00:00 | | 2010-01-18 | 1,823,700 | 242.00 | 244.80 | 240.90 | 244.40 | 00:00:00 | | 2010-01-19 | 2,018,000 | 243.50 | 245.00 | 240.00 | 243.90 | 00:00:00 | | 2010-01-20 | 3,907,300 | 244.20 | 244.20 | 237.00 | 238.00 | 00:00:00 | | 2010-01-21 | 4,902,800 | 241.70 | 247.00 | 233.60 | 234.20 | 00:00:00 | | 2010-01-22 | 4,383,300 | 234.10 | 234.10 | 228.90 | 230.30 | 00:00:00 | | 2010-01-25 | 2,129,500 | 228.40 | 234.80 | 228.00 | 232.30 | 00:00:00 | | 2010-01-26 | 2,971,900 | 231.10 | 236.70 | 230.20 | 235.40 | 00:00:00 | | 2010-01-27 | 4,419,300 | 233.70 | 234.90 | 230.70 | 231.70 | 00:00:00 | | 2010-01-28 | 4,318,900 | 234.00 | 235.00 | 229.90 | 231.86 | 00:00:00 | | 2010-01-29 | 4,745,400 | 230.10 | 232.10 | 227.40 | 227.40 | 00:00:00 | | 2010-02-01 | 5,452,700 | 226.80 | 228.60 | 225.10 | 228.10 | 00:00:00 | | 2010-02-02 | 5,323,200 | 227.60 | 235.80 | 227.60 | 234.90 | 00:00:00 | | 2010-02-03 | 4,911,600 | 235.10 | 240.80 | 235.00 | 238.30 | 00:00:00 | | 2010-02-04 | 4,874,900 | 238.10 | 239.20 | 232.10 | 233.30 | 00:00:00 | | 2010-02-05 | 5,298,400 | 232.60 | 232.60 | 225.00 | 227.40 | 00:00:00 | | 2010-02-08 | 3,644,600 | 228.20 | 228.80 | 225.10 | 225.50 | 00:00:00 | | 2010-02-09 | 4,110,700 | 225.30 | 230.50 | 225.00 | 229.30 | 00:00:00 | | 2010-02-10 | 3,282,400 | 230.10 | 234.40 | 229.30 | 232.10 | 00:00:00 | | 2010-02-11 | 10,371,700 | 233.50 | 236.00 | 232.50 | 233.50 | 00:00:00 | | 2010-02-12 | 5,630,000 | 234.60 | 238.70 | 227.80 | 229.50 | 00:00:00 | | 2010-02-15 | 1,299,500 | 230.70 | 231.70 | 228.60 | 230.40 | 00:00:00 | | 2010-02-16 | 3,315,300 | 231.60 | 232.80 | 225.70 | 228.20 | 00:00:00 | | 2010-02-17 | 3,137,400 | 229.00 | 235.00 | 227.50 | 234.30 | 00:00:00 | | 2010-02-18 | 2,857,400 | 234.00 | 236.00 | 233.20 | 235.80 | 00:00:00 | | 2010-02-19 | 3,639,700 | 234.40 | 241.60 | 234.00 | 241.20 | 00:00:00 | | 2010-02-22 | 3,102,600 | 241.10 | 241.20 | 236.40 | 236.90 | 00:00:00 | | 2010-02-23 | 2,786,400 | 237.50 | 237.80 | 231.20 | 231.60 | 00:00:00 | | 2010-02-24 | 8,845,900 | 231.40 | 232.40 | 227.00 | 228.80 | 00:00:00 | | 2010-02-25 | 3,421,100 | 227.90 | 233.80 | 226.80 | 230.10 | 00:00:00 | | 2010-02-26 | 2,972,000 | 231.40 | 236.00 | 230.80 | 235.80 | 00:00:00 | | 2010-03-01 | 4,236,100 | 238.90 | 239.00 | 232.10 | 233.90 | 00:00:00 | | 2010-03-02 | 4,269,400 | 233.50 | 238.80 | 232.60 | 236.40 | 00:00:00 | | 2010-03-03 | 1,809,600 | 234.40 | 236.20 | 233.60 | 235.70 | 00:00:00 | | 2010-03-04 | 3,912,500 | 235.50 | 237.90 | 235.00 | 236.90 | 00:00:00 | | 2010-03-05 | 2,945,300 | 237.30 | 240.30 | 236.50 | 239.90 | 00:00:00 | | 2010-03-08 | 1,944,700 | 237.10 | 238.40 | 234.90 | 236.50 | 00:00:00 | | 2010-03-09 | 4,092,300 | 236.50 | 239.20 | 233.90 | 238.20 | 00:00:00 | | 2010-03-10 | 3,289,000 | 238.20 | 242.10 | 238.20 | 240.40 | 00:00:00 | | 2010-03-11 | 6,825,700 | 239.70 | 249.30 | 238.20 | 248.10 | 00:00:00 | | 2010-03-12 | 4,274,800 | 248.10 | 256.40 | 248.10 | 254.20 | 00:00:00 | | 2010-03-15 | 1,995,700 | 254.70 | 254.80 | 249.60 | 250.10 | 00:00:00 | | 2010-03-16 | 2,383,400 | 250.50 | 252.70 | 247.60 | 252.00 | 00:00:00 | | 2010-03-17 | 2,466,700 | 246.90 | 247.30 | 242.60 | 244.90 | 00:00:00 | | 2010-03-18 | 2,200,100 | 244.70 | 247.10 | 243.70 | 246.20 | 00:00:00 | | 2010-03-19 | 5,505,000 | 246.50 | 250.90 | 246.00 | 250.40 | 00:00:00 | | 2010-03-22 | 2,274,100 | 250.20 | 250.40 | 247.20 | 249.90 | 00:00:00 | | 2010-03-23 | 2,546,100 | 248.00 | 257.10 | 248.00 | 255.80 | 00:00:00 | | 2010-03-24 | 6,675,500 | 257.30 | 264.10 | 255.60 | 256.10 | 00:00:00 | | 2010-03-25 | 10,955,900 | 256.30 | 277.20 | 256.30 | 272.00 | 00:00:00 | | 2010-03-26 | 1,998,000 | 272.80 | 272.80 | 266.70 | 269.50 | 00:00:00 | | 2010-03-29 | 2,348,400 | 269.70 | 270.50 | 268.30 | 270.20 | 00:00:00 | | 2010-03-30 | 2,468,700 | 272.30 | 272.30 | 267.80 | 268.00 | 00:00:00 | | 2010-03-31 | 4,037,400 | 268.60 | 272.60 | 267.90 | 269.80 | 00:00:00 | | 2010-04-01 | 3,312,900 | 270.20 | 273.60 | 269.10 | 271.80 | 00:00:00 | | 2010-04-06 | 1,683,400 | 272.30 | 272.60 | 269.30 | 271.90 | 00:00:00 | | 2010-04-07 | 1,490,000 | 270.20 | 270.60 | 268.50 | 268.80 | 00:00:00 | | 2010-04-08 | 1,703,200 | 268.40 | 268.40 | 265.50 | 267.00 | 00:00:00 | | 2010-04-09 | 2,296,200 | 268.10 | 270.10 | 267.20 | 269.50 | 00:00:00 | | 2010-04-12 | 1,936,000 | 270.90 | 272.20 | 266.50 | 267.50 | 00:00:00 | | 2010-04-13 | 2,179,200 | 267.90 | 271.20 | 267.10 | 269.80 | 00:00:00 | | 2010-04-14 | 2,746,500 | 271.40 | 272.00 | 263.30 | 268.50 | 00:00:00 | | 2010-04-15 | 2,132,800 | 269.60 | 270.00 | 263.50 | 267.50 | 00:00:00 | | 2010-04-16 | 5,533,700 | 267.50 | 268.30 | 260.60 | 261.10 | 00:00:00 | | 2010-04-19 | 8,541,600 | 257.00 | 258.40 | 249.30 | 256.90 | 00:00:00 | | 2010-04-20 | 2,502,700 | 258.30 | 262.00 | 256.00 | 260.40 | 00:00:00 | | 2010-04-21 | 3,461,500 | 259.90 | 262.70 | 258.80 | 260.40 | 00:00:00 | | 2010-04-22 | 4,565,000 | 260.10 | 263.60 | 255.10 | 256.10 | 00:00:00 | | 2010-04-23 | 3,203,000 | 256.70 | 265.20 | 256.00 | 263.60 | 00:00:00 | | 2010-04-26 | 1,687,900 | 267.60 | 267.90 | 262.30 | 263.30 | 00:00:00 | | 2010-04-27 | 4,878,700 | 260.70 | 264.10 | 253.90 | 253.90 | 00:00:00 | | 2010-04-28 | 3,184,100 | 251.70 | 252.40 | 244.60 | 245.10 | 00:00:00 | | 2010-04-29 | 2,913,700 | 244.40 | 251.20 | 241.20 | 250.50 | 00:00:00 | | 2010-04-30 | 3,503,600 | 251.30 | 252.00 | 248.50 | 249.00 | 00:00:00 | | 2010-05-04 | 3,318,000 | 248.60 | 250.20 | 242.30 | 243.20 | 00:00:00 | | 2010-05-05 | 5,450,700 | 242.50 | 243.10 | 236.10 | 237.00 | 00:00:00 | | 2010-05-06 | 4,711,400 | 234.40 | 238.70 | 230.50 | 232.30 | 00:00:00 | | 2010-05-07 | 7,243,400 | 225.00 | 227.60 | 214.50 | 215.70 | 00:00:00 | | 2010-05-10 | 8,322,200 | 220.60 | 228.90 | 220.60 | 226.30 | 00:00:00 | | 2010-05-11 | 3,764,100 | 222.90 | 225.30 | 219.00 | 219.00 | 00:00:00 | | 2010-05-12 | 4,272,000 | 217.70 | 234.00 | 217.30 | 232.10 | 00:00:00 | | 2010-05-13 | 2,751,200 | 235.30 | 237.60 | 234.30 | 236.10 | 00:00:00 | | 2010-05-14 | 3,333,300 | 235.60 | 235.60 | 223.70 | 225.10 | 00:00:00 | | 2010-05-17 | 5,307,300 | 223.90 | 229.20 | 217.30 | 217.80 | 00:00:00 | | 2010-05-18 | 4,469,400 | 221.80 | 221.80 | 215.10 | 216.90 | 00:00:00 | | 2010-05-19 | 9,077,300 | 213.70 | 213.70 | 207.70 | 208.00 | 00:00:00 | | 2010-05-20 | 5,611,500 | 209.10 | 210.20 | 197.10 | 200.60 | 00:00:00 | | 2010-05-21 | 8,841,200 | 198.70 | 201.50 | 194.50 | 200.80 | 00:00:00 | | 2010-05-24 | 5,541,400 | 203.70 | 210.60 | 200.10 | 201.40 | 00:00:00 | | 2010-05-25 | 6,694,800 | 196.60 | 197.60 | 193.10 | 196.10 | 00:00:00 | | 2010-05-26 | 10,797,100 | 198.10 | 202.40 | 196.70 | 197.20 | 00:00:00 | | 2010-05-27 | 6,526,400 | 197.70 | 205.90 | 197.70 | 205.90 | 00:00:00 | | 2010-05-28 | 4,973,000 | 209.30 | 212.90 | 207.60 | 207.70 | 00:00:00 | | 2010-06-01 | 3,885,800 | 205.40 | 208.10 | 201.70 | 206.20 | 00:00:00 | | 2010-06-02 | 3,416,500 | 204.00 | 206.40 | 201.40 | 205.10 | 00:00:00 | | 2010-06-03 | 6,454,900 | 210.00 | 210.00 | 204.70 | 206.10 | 00:00:00 | | 2010-06-04 | 6,257,100 | 207.70 | 209.70 | 199.50 | 200.20 | 00:00:00 | | 2010-06-07 | 5,257,800 | 196.30 | 201.20 | 195.30 | 196.40 | 00:00:00 | | 2010-06-08 | 8,115,700 | 196.70 | 197.20 | 189.70 | 190.60 | 00:00:00 | | 2010-06-09 | 4,197,500 | 191.70 | 195.60 | 191.00 | 195.50 | 00:00:00 | | 2010-06-10 | 4,728,300 | 195.00 | 197.90 | 192.40 | 197.00 | 00:00:00 | | 2010-06-11 | 3,307,200 | 198.80 | 201.80 | 196.80 | 198.80 | 00:00:00 | | 2010-06-14 | 3,200,500 | 201.70 | 205.00 | 200.30 | 204.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
