|
 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 | | 2010-06-14 | 3,200,500 | 201.70 | 205.00 | 200.30 | 204.80 | 00:00:00 | | 2010-06-15 | 3,130,000 | 202.70 | 206.70 | 202.20 | 204.60 | 00:00:00 | | 2010-06-16 | 3,908,400 | 207.10 | 208.20 | 204.70 | 205.50 | 00:00:00 | | 2010-06-17 | 4,470,000 | 205.10 | 206.00 | 202.30 | 203.50 | 00:00:00 | | 2010-06-18 | 33,255,300 | 203.90 | 205.40 | 200.30 | 200.80 | 00:00:00 | | 2010-06-21 | 5,421,100 | 204.00 | 206.00 | 200.10 | 200.60 | 00:00:00 | | 2010-06-22 | 4,117,600 | 200.00 | 200.10 | 195.00 | 197.10 | 00:00:00 | | 2010-06-23 | 3,087,800 | 195.00 | 196.10 | 194.90 | 195.40 | 00:00:00 | | 2010-06-24 | 2,872,900 | 197.20 | 197.20 | 191.40 | 192.40 | 00:00:00 | | 2010-06-25 | 2,568,400 | 192.30 | 193.10 | 187.90 | 188.00 | 00:00:00 | | 2010-06-28 | 2,821,500 | 188.10 | 190.10 | 187.40 | 189.00 | 00:00:00 | | 2010-06-29 | 4,489,800 | 187.00 | 188.20 | 183.50 | 183.50 | 00:00:00 | | 2010-06-30 | 7,828,400 | 183.70 | 184.00 | 178.00 | 178.60 | 00:00:00 | | 2010-07-01 | 7,160,400 | 175.50 | 180.00 | 172.30 | 177.70 | 00:00:00 | | 2010-07-02 | 3,741,000 | 179.90 | 181.60 | 178.60 | 178.80 | 00:00:00 | | 2010-07-05 | 2,228,200 | 180.00 | 181.50 | 178.90 | 179.80 | 00:00:00 | | 2010-07-06 | 2,709,000 | 180.50 | 185.70 | 180.10 | 185.20 | 00:00:00 | | 2010-07-07 | 4,648,100 | 183.80 | 185.00 | 178.00 | 181.30 | 00:00:00 | | 2010-07-08 | 5,610,300 | 183.90 | 189.30 | 182.30 | 189.10 | 00:00:00 | | 2010-07-09 | 3,664,700 | 191.20 | 192.60 | 188.80 | 191.50 | 00:00:00 | | 2010-07-12 | 3,764,900 | 194.00 | 194.00 | 186.70 | 187.90 | 00:00:00 | | 2010-07-13 | 7,012,200 | 188.80 | 198.70 | 187.60 | 198.00 | 00:00:00 | | 2010-07-14 | 6,331,400 | 201.70 | 202.90 | 198.00 | 199.90 | 00:00:00 | | 2010-07-15 | 2,753,600 | 198.40 | 200.00 | 194.70 | 195.90 | 00:00:00 | | 2010-07-16 | 3,512,000 | 195.50 | 196.60 | 190.10 | 190.80 | 00:00:00 | | 2010-07-19 | 3,628,400 | 190.70 | 191.30 | 186.00 | 186.50 | 00:00:00 | | 2010-07-20 | 2,643,000 | 187.00 | 188.90 | 184.50 | 187.50 | 00:00:00 | | 2010-07-21 | 4,175,200 | 190.10 | 195.30 | 189.80 | 194.20 | 00:00:00 | | 2010-07-22 | 5,012,000 | 194.20 | 195.90 | 190.30 | 195.00 | 00:00:00 | | 2010-07-23 | 3,723,200 | 194.50 | 197.20 | 191.70 | 192.50 | 00:00:00 | | 2010-07-26 | 2,739,500 | 193.10 | 194.60 | 189.80 | 191.20 | 00:00:00 | | 2010-07-27 | 2,685,900 | 192.60 | 194.50 | 190.90 | 193.30 | 00:00:00 | | 2010-07-28 | 4,971,500 | 193.60 | 194.70 | 185.20 | 186.00 | 00:00:00 | | 2010-07-29 | 2,237,100 | 185.70 | 190.40 | 184.30 | 186.80 | 00:00:00 | | 2010-07-30 | 1,759,400 | 186.70 | 186.70 | 181.00 | 181.80 | 00:00:00 | | 2010-08-02 | 4,121,300 | 185.30 | 191.00 | 185.30 | 190.70 | 00:00:00 | | 2010-08-03 | 1,927,100 | 189.40 | 191.30 | 189.00 | 191.00 | 00:00:00 | | 2010-08-04 | 1,720,700 | 191.00 | 192.30 | 186.60 | 190.40 | 00:00:00 | | 2010-08-05 | 3,725,800 | 190.10 | 198.00 | 190.00 | 195.70 | 00:00:00 | | 2010-08-06 | 3,650,000 | 195.90 | 198.20 | 194.30 | 196.00 | 00:00:00 | | 2010-08-09 | 2,329,000 | 197.40 | 198.90 | 195.40 | 198.50 | 00:00:00 | | 2010-08-10 | 7,086,700 | 190.80 | 192.00 | 183.40 | 183.90 | 00:00:00 | | 2010-08-11 | 4,142,400 | 184.50 | 184.80 | 178.90 | 180.20 | 00:00:00 | | 2010-08-12 | 3,584,900 | 178.20 | 181.00 | 174.70 | 176.50 | 00:00:00 | | 2010-08-13 | 5,326,600 | 183.00 | 185.40 | 175.40 | 176.90 | 00:00:00 | | 2010-08-16 | 2,168,100 | 176.80 | 179.20 | 175.00 | 175.60 | 00:00:00 | | 2010-08-17 | 1,656,700 | 176.00 | 181.80 | 176.00 | 181.50 | 00:00:00 | | 2010-08-18 | 2,921,300 | 178.10 | 186.50 | 177.80 | 185.60 | 00:00:00 | | 2010-08-19 | 4,863,200 | 187.20 | 189.80 | 183.00 | 183.90 | 00:00:00 | | 2010-08-20 | 5,383,900 | 182.80 | 183.80 | 176.10 | 181.00 | 00:00:00 | | 2010-08-23 | 2,111,500 | 182.40 | 183.60 | 180.60 | 182.10 | 00:00:00 | | 2010-08-24 | 2,723,400 | 181.50 | 182.60 | 179.30 | 180.60 | 00:00:00 | | 2010-08-25 | 2,890,600 | 180.00 | 182.30 | 178.80 | 181.20 | 00:00:00 | | 2010-08-26 | 2,818,800 | 182.50 | 184.90 | 180.50 | 181.30 | 00:00:00 | | 2010-08-27 | 2,880,700 | 181.50 | 185.80 | 180.50 | 183.70 | 00:00:00 | | 2010-08-31 | 4,183,000 | 180.30 | 182.30 | 179.10 | 181.70 | 00:00:00 | | 2010-09-01 | 4,536,100 | 183.10 | 188.60 | 180.00 | 188.30 | 00:00:00 | | 2010-09-02 | 4,125,700 | 186.60 | 194.60 | 186.60 | 192.40 | 00:00:00 | | 2010-09-03 | 2,372,300 | 192.20 | 193.90 | 190.00 | 192.30 | 00:00:00 | | 2010-09-06 | 1,123,800 | 193.10 | 196.50 | 193.00 | 194.00 | 00:00:00 | | 2010-09-07 | 1,625,900 | 193.90 | 194.00 | 189.00 | 192.30 | 00:00:00 | | 2010-09-08 | 2,773,000 | 188.40 | 189.70 | 186.00 | 187.90 | 00:00:00 | | 2010-09-09 | 3,526,300 | 186.00 | 196.80 | 186.00 | 194.00 | 00:00:00 | | 2010-09-10 | 2,884,800 | 191.40 | 196.70 | 191.00 | 195.30 | 00:00:00 | | 2010-09-13 | 3,067,000 | 195.80 | 198.00 | 194.60 | 197.50 | 00:00:00 | | 2010-09-14 | 2,682,700 | 198.10 | 198.40 | 192.20 | 196.30 | 00:00:00 | | 2010-09-15 | 2,340,100 | 195.40 | 197.80 | 193.50 | 196.10 | 00:00:00 | | 2010-09-16 | 1,895,700 | 196.80 | 197.90 | 193.40 | 193.40 | 00:00:00 | | 2010-09-17 | 5,173,000 | 195.50 | 195.50 | 189.20 | 190.50 | 00:00:00 | | 2010-09-20 | 1,824,300 | 192.70 | 192.70 | 189.00 | 190.60 | 00:00:00 | | 2010-09-21 | 2,308,400 | 189.70 | 191.50 | 188.90 | 189.60 | 00:00:00 | | 2010-09-22 | 1,702,700 | 191.10 | 191.10 | 185.70 | 188.20 | 00:00:00 | | 2010-09-23 | 2,088,400 | 189.70 | 192.00 | 184.20 | 186.00 | 00:00:00 | | 2010-09-24 | 3,324,500 | 185.70 | 185.70 | 181.40 | 184.10 | 00:00:00 | | 2010-09-27 | 2,573,200 | 185.70 | 186.70 | 182.90 | 183.30 | 00:00:00 | | 2010-09-28 | 13,691,100 | 181.10 | 182.80 | 167.50 | 171.70 | 00:00:00 | | 2010-09-29 | 5,325,000 | 173.60 | 178.00 | 173.30 | 175.20 | 00:00:00 | | 2010-09-30 | 6,621,800 | 174.90 | 177.10 | 171.80 | 171.80 | 00:00:00 | | 2010-10-01 | 3,903,500 | 173.20 | 175.80 | 171.40 | 173.70 | 00:00:00 | | 2010-10-04 | 2,935,000 | 173.70 | 174.50 | 172.00 | 173.00 | 00:00:00 | | 2010-10-05 | 5,287,900 | 173.00 | 181.00 | 173.00 | 179.70 | 00:00:00 | | 2010-10-06 | 3,310,200 | 179.70 | 180.80 | 179.00 | 180.10 | 00:00:00 | | 2010-10-07 | 2,719,700 | 181.00 | 181.30 | 178.60 | 179.60 | 00:00:00 | | 2010-10-08 | 6,417,000 | 185.00 | 188.80 | 183.80 | 185.70 | 00:00:00 | | 2010-10-11 | 5,876,700 | 187.20 | 190.60 | 187.00 | 189.60 | 00:00:00 | | 2010-10-12 | 4,435,600 | 189.40 | 192.80 | 186.20 | 190.10 | 00:00:00 | | 2010-10-13 | 4,052,300 | 191.80 | 192.20 | 186.40 | 190.40 | 00:00:00 | | 2010-10-14 | 3,282,800 | 190.50 | 192.10 | 187.40 | 187.80 | 00:00:00 | | 2010-10-15 | 3,397,600 | 189.00 | 189.00 | 183.10 | 187.30 | 00:00:00 | | 2010-10-18 | 1,839,100 | 188.00 | 188.00 | 185.70 | 187.20 | 00:00:00 | | 2010-10-19 | 3,148,400 | 187.20 | 187.20 | 182.90 | 183.90 | 00:00:00 | | 2010-10-20 | 2,444,000 | 182.40 | 185.20 | 182.40 | 184.00 | 00:00:00 | | 2010-10-21 | 7,124,400 | 183.10 | 187.20 | 180.80 | 183.90 | 00:00:00 | | 2010-10-22 | 7,425,800 | 180.90 | 182.80 | 178.60 | 180.50 | 00:00:00 | | 2010-10-25 | 4,551,000 | 182.40 | 182.80 | 179.40 | 180.20 | 00:00:00 | | 2010-10-26 | 3,166,600 | 179.10 | 181.50 | 179.00 | 181.00 | 00:00:00 | | 2010-10-27 | 1,932,800 | 179.40 | 182.50 | 178.60 | 180.60 | 00:00:00 | | 2010-10-28 | 1,780,800 | 182.30 | 182.80 | 179.60 | 180.20 | 00:00:00 | | 2010-10-29 | 4,812,600 | 180.60 | 181.50 | 178.10 | 180.90 | 00:00:00 | | 2010-11-01 | 1,217,700 | 183.40 | 183.40 | 180.20 | 181.70 | 00:00:00 | | 2010-11-02 | 2,371,500 | 180.80 | 181.70 | 177.60 | 180.80 | 00:00:00 | | 2010-11-03 | 4,619,000 | 180.40 | 182.10 | 178.10 | 179.40 | 00:00:00 | | 2010-11-04 | 2,631,000 | 180.30 | 182.10 | 178.50 | 179.00 | 00:00:00 | | 2010-11-05 | 3,093,100 | 179.00 | 183.30 | 178.70 | 182.20 | 00:00:00 | | 2010-11-08 | 1,082,400 | 182.60 | 183.60 | 181.10 | 183.20 | 00:00:00 | | 2010-11-09 | 2,881,600 | 183.40 | 185.10 | 183.10 | 184.50 | 00:00:00 | | 2010-11-10 | 4,850,800 | 184.70 | 189.50 | 184.50 | 186.20 | 00:00:00 | | 2010-11-11 | 4,671,600 | 187.40 | 188.30 | 185.00 | 186.10 | 00:00:00 | | 2010-11-12 | 3,644,000 | 184.20 | 185.40 | 182.20 | 185.20 | 00:00:00 | | 2010-11-15 | 1,787,600 | 185.10 | 187.70 | 185.10 | 187.60 | 00:00:00 | | 2010-11-16 | 2,275,800 | 187.20 | 187.70 | 183.90 | 184.90 | 00:00:00 | | 2010-11-17 | 1,144,400 | 184.50 | 186.40 | 181.60 | 186.00 | 00:00:00 | | 2010-11-18 | 1,174,300 | 187.90 | 188.00 | 186.70 | 188.00 | 00:00:00 | | 2010-11-19 | 1,798,600 | 188.50 | 189.20 | 188.00 | 188.60 | 00:00:00 | | 2010-11-22 | 2,113,600 | 190.30 | 194.70 | 190.30 | 192.40 | 00:00:00 | | 2010-11-23 | 3,351,500 | 189.60 | 196.00 | 187.50 | 187.50 | 00:00:00 | | 2010-11-24 | 2,674,200 | 188.60 | 189.80 | 183.40 | 189.00 | 00:00:00 | | 2010-11-25 | 1,338,600 | 190.00 | 193.40 | 190.00 | 190.50 | 00:00:00 | | 2010-11-26 | 1,720,200 | 189.00 | 194.80 | 188.50 | 193.80 | 00:00:00 | | 2010-11-29 | 2,394,300 | 195.70 | 196.80 | 188.60 | 192.00 | 00:00:00 | | 2010-11-30 | 2,884,000 | 192.00 | 193.40 | 186.30 | 186.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
