|
 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 | | 2010-11-30 | 2,884,000 | 192.00 | 193.40 | 186.30 | 186.30 | 00:00:00 | | 2010-12-01 | 9,303,500 | 191.90 | 191.90 | 175.80 | 178.00 | 00:00:00 | | 2010-12-02 | 8,270,300 | 182.30 | 184.80 | 178.50 | 181.50 | 00:00:00 | | 2010-12-03 | 8,596,200 | 180.90 | 181.00 | 177.10 | 179.40 | 00:00:00 | | 2010-12-06 | 3,527,800 | 178.90 | 180.30 | 177.80 | 178.70 | 00:00:00 | | 2010-12-07 | 5,520,400 | 178.30 | 185.20 | 178.30 | 184.30 | 00:00:00 | | 2010-12-08 | 1,963,500 | 183.90 | 185.30 | 182.00 | 184.20 | 00:00:00 | | 2010-12-09 | 2,334,600 | 184.50 | 187.00 | 183.00 | 185.10 | 00:00:00 | | 2010-12-10 | 3,663,800 | 185.50 | 186.90 | 185.00 | 186.40 | 00:00:00 | | 2010-12-13 | 2,692,000 | 186.20 | 187.80 | 184.60 | 185.00 | 00:00:00 | | 2010-12-14 | 3,395,600 | 185.90 | 185.90 | 181.30 | 183.30 | 00:00:00 | | 2010-12-15 | 3,152,500 | 183.20 | 183.30 | 180.70 | 181.00 | 00:00:00 | | 2010-12-16 | 3,109,200 | 181.70 | 183.30 | 180.20 | 183.00 | 00:00:00 | | 2010-12-17 | 4,223,400 | 183.50 | 185.30 | 182.00 | 183.80 | 00:00:00 | | 2010-12-20 | 2,302,700 | 183.30 | 186.60 | 182.40 | 184.20 | 00:00:00 | | 2010-12-21 | 2,162,600 | 184.60 | 188.10 | 183.00 | 186.70 | 00:00:00 | | 2010-12-22 | 1,521,800 | 186.90 | 186.90 | 185.30 | 186.20 | 00:00:00 | | 2010-12-23 | 960,700 | 186.50 | 188.40 | 185.90 | 188.40 | 00:00:00 | | 2010-12-24 | 241,100 | 186.90 | 188.80 | 186.90 | 188.80 | 00:00:00 | | 2010-12-29 | 1,677,500 | 188.80 | 193.10 | 186.30 | 192.90 | 00:00:00 | | 2010-12-30 | 1,046,300 | 192.60 | 193.70 | 191.10 | 192.20 | 00:00:00 | | 2010-12-31 | 481,800 | 193.30 | 193.30 | 189.70 | 189.70 | 00:00:00 | | 2011-01-04 | 3,427,600 | 192.50 | 196.90 | 190.60 | 195.20 | 00:00:00 | | 2011-01-05 | 2,944,300 | 194.40 | 197.90 | 192.30 | 197.10 | 00:00:00 | | 2011-01-06 | 3,754,400 | 197.90 | 205.60 | 197.90 | 200.40 | 00:00:00 | | 2011-01-07 | 2,703,000 | 201.50 | 202.10 | 197.20 | 197.20 | 00:00:00 | | 2011-01-10 | 4,074,000 | 197.00 | 198.50 | 193.00 | 195.00 | 00:00:00 | | 2011-01-11 | 2,265,700 | 196.10 | 200.20 | 195.10 | 199.30 | 00:00:00 | | 2011-01-12 | 2,918,000 | 198.10 | 202.30 | 198.10 | 200.20 | 00:00:00 | | 2011-01-13 | 2,657,400 | 200.30 | 201.00 | 197.10 | 199.60 | 00:00:00 | | 2011-01-14 | 5,184,800 | 199.60 | 200.30 | 194.40 | 199.30 | 00:00:00 | | 2011-01-17 | 5,002,100 | 199.90 | 206.30 | 196.60 | 204.80 | 00:00:00 | | 2011-01-18 | 4,655,900 | 204.40 | 206.80 | 202.00 | 202.00 | 00:00:00 | | 2011-01-19 | 5,139,000 | 202.00 | 205.70 | 200.90 | 201.70 | 00:00:00 | | 2011-01-20 | 6,488,700 | 201.00 | 202.00 | 195.00 | 196.60 | 00:00:00 | | 2011-01-21 | 3,628,300 | 197.70 | 199.90 | 194.30 | 199.20 | 00:00:00 | | 2011-01-24 | 4,500,000 | 199.00 | 205.40 | 198.10 | 204.00 | 00:00:00 | | 2011-01-25 | 3,257,300 | 204.00 | 204.00 | 199.10 | 199.20 | 00:00:00 | | 2011-01-26 | 5,071,700 | 200.70 | 205.20 | 198.60 | 202.40 | 00:00:00 | | 2011-01-27 | 2,860,700 | 203.50 | 204.50 | 200.30 | 200.40 | 00:00:00 | | 2011-01-28 | 3,129,900 | 201.00 | 201.60 | 195.90 | 196.60 | 00:00:00 | | 2011-01-31 | 10,999,200 | 194.00 | 195.00 | 185.10 | 190.60 | 00:00:00 | | 2011-02-01 | 7,003,900 | 191.40 | 192.40 | 185.50 | 187.90 | 00:00:00 | | 2011-02-02 | 4,050,600 | 188.60 | 190.00 | 185.90 | 187.40 | 00:00:00 | | 2011-02-03 | 3,217,400 | 188.80 | 190.70 | 184.50 | 186.50 | 00:00:00 | | 2011-02-04 | 2,089,100 | 187.50 | 187.80 | 185.70 | 186.50 | 00:00:00 | | 2011-02-07 | 3,819,900 | 187.20 | 193.70 | 187.20 | 193.50 | 00:00:00 | | 2011-02-08 | 4,946,300 | 193.20 | 198.40 | 193.20 | 197.80 | 00:00:00 | | 2011-02-09 | 3,280,800 | 197.90 | 199.10 | 193.50 | 195.00 | 00:00:00 | | 2011-02-10 | 2,521,400 | 194.70 | 195.00 | 190.00 | 192.80 | 00:00:00 | | 2011-02-11 | 3,571,200 | 193.50 | 195.20 | 189.40 | 194.70 | 00:00:00 | | 2011-02-14 | 2,120,800 | 196.50 | 198.70 | 193.30 | 195.20 | 00:00:00 | | 2011-02-15 | 2,958,700 | 195.00 | 196.20 | 190.80 | 193.00 | 00:00:00 | | 2011-02-16 | 3,059,600 | 193.60 | 194.40 | 191.70 | 194.00 | 00:00:00 | | 2011-02-17 | 2,962,800 | 194.70 | 196.70 | 194.00 | 195.60 | 00:00:00 | | 2011-02-18 | 4,458,600 | 195.70 | 202.00 | 195.30 | 202.00 | 00:00:00 | | 2011-02-21 | 2,382,700 | 204.00 | 204.30 | 197.60 | 198.00 | 00:00:00 | | 2011-02-22 | 3,779,100 | 197.50 | 199.15 | 189.90 | 194.40 | 00:00:00 | | 2011-02-23 | 4,477,600 | 193.20 | 194.50 | 190.40 | 190.50 | 00:00:00 | | 2011-02-24 | 3,535,500 | 188.70 | 190.10 | 186.76 | 188.90 | 00:00:00 | | 2011-02-25 | 3,037,200 | 189.20 | 193.30 | 189.20 | 191.30 | 00:00:00 | | 2011-02-28 | 1,958,900 | 190.60 | 191.10 | 187.20 | 189.10 | 00:00:00 | | 2011-03-01 | 2,564,800 | 188.70 | 191.10 | 185.00 | 186.40 | 00:00:00 | | 2011-03-02 | 2,772,800 | 184.90 | 186.00 | 182.00 | 184.90 | 00:00:00 | | 2011-03-03 | 752,800 | 185.90 | 190.50 | 184.00 | 189.40 | 00:00:00 | | 2011-03-04 | 2,211,300 | 190.20 | 194.10 | 186.80 | 187.10 | 00:00:00 | | 2011-03-07 | 1,871,500 | 186.40 | 190.10 | 184.70 | 188.00 | 00:00:00 | | 2011-03-08 | 2,352,300 | 187.10 | 188.40 | 184.20 | 187.00 | 00:00:00 | | 2011-03-09 | 1,892,000 | 186.70 | 191.36 | 185.80 | 190.00 | 00:00:00 | | 2011-03-10 | 4,209,200 | 188.00 | 189.30 | 181.90 | 184.50 | 00:00:00 | | 2011-03-11 | 2,061,700 | 183.80 | 185.00 | 180.50 | 183.10 | 00:00:00 | | 2011-03-14 | 2,485,000 | 181.50 | 183.00 | 178.10 | 178.20 | 00:00:00 | | 2011-03-15 | 12,244,000 | 175.00 | 175.00 | 166.50 | 170.90 | 00:00:00 | | 2011-03-16 | 5,503,400 | 165.10 | 169.10 | 163.00 | 166.90 | 00:00:00 | | 2011-03-17 | 2,544,100 | 168.90 | 170.90 | 166.30 | 169.80 | 00:00:00 | | 2011-03-18 | 9,660,000 | 170.10 | 176.70 | 170.10 | 175.10 | 00:00:00 | | 2011-03-21 | 2,180,400 | 176.30 | 177.80 | 172.60 | 174.00 | 00:00:00 | | 2011-03-22 | 3,248,100 | 173.40 | 174.10 | 170.20 | 172.70 | 00:00:00 | | 2011-03-23 | 3,294,900 | 171.40 | 173.30 | 166.70 | 169.10 | 00:00:00 | | 2011-03-24 | 2,850,100 | 169.30 | 174.10 | 169.30 | 170.80 | 00:00:00 | | 2011-03-25 | 3,826,800 | 171.00 | 171.60 | 166.30 | 166.30 | 00:00:00 | | 2011-03-28 | 4,611,700 | 166.60 | 168.50 | 165.20 | 166.90 | 00:00:00 | | 2011-03-29 | 4,313,800 | 164.20 | 166.90 | 163.40 | 165.10 | 00:00:00 | | 2011-03-30 | 6,491,100 | 166.70 | 176.50 | 165.20 | 174.80 | 00:00:00 | | 2011-03-31 | 4,580,900 | 174.20 | 175.50 | 167.90 | 170.60 | 00:00:00 | | 2011-04-01 | 4,456,800 | 171.80 | 171.90 | 165.70 | 168.00 | 00:00:00 | | 2011-04-04 | 2,579,000 | 167.50 | 170.00 | 166.90 | 167.70 | 00:00:00 | | 2011-04-05 | 3,181,700 | 167.40 | 168.90 | 165.90 | 168.10 | 00:00:00 | | 2011-04-06 | 4,161,100 | 171.60 | 178.70 | 171.40 | 173.40 | 00:00:00 | | 2011-04-07 | 1,916,900 | 173.00 | 174.00 | 169.80 | 170.50 | 00:00:00 | | 2011-04-08 | 2,260,200 | 171.20 | 173.70 | 169.30 | 170.30 | 00:00:00 | | 2011-04-11 | 2,312,700 | 169.40 | 170.90 | 168.32 | 169.70 | 00:00:00 | | 2011-04-12 | 3,649,200 | 168.80 | 173.40 | 167.80 | 169.40 | 00:00:00 | | 2011-04-13 | 4,710,800 | 166.80 | 167.20 | 163.30 | 167.00 | 00:00:00 | | 2011-04-14 | 5,194,500 | 166.60 | 167.40 | 162.20 | 164.50 | 00:00:00 | | 2011-04-15 | 4,420,300 | 164.80 | 167.00 | 163.50 | 165.00 | 00:00:00 | | 2011-04-18 | 4,173,000 | 165.20 | 166.50 | 159.10 | 161.30 | 00:00:00 | | 2011-04-19 | 2,394,500 | 161.40 | 163.67 | 159.50 | 162.30 | 00:00:00 | | 2011-04-20 | 4,353,700 | 163.30 | 168.00 | 163.30 | 167.00 | 00:00:00 | | 2011-04-21 | 7,051,800 | 167.00 | 168.40 | 163.00 | 165.20 | 00:00:00 | | 2011-04-26 | 5,284,300 | 165.30 | 166.40 | 162.20 | 165.80 | 00:00:00 | | 2011-04-27 | 4,087,200 | 166.50 | 169.30 | 163.69 | 168.30 | 00:00:00 | | 2011-04-28 | 5,334,300 | 168.00 | 172.90 | 168.00 | 171.30 | 00:00:00 | | 2011-05-03 | 4,177,400 | 171.80 | 172.50 | 170.00 | 171.40 | 00:00:00 | | 2011-05-04 | 2,818,300 | 171.80 | 173.40 | 169.89 | 170.50 | 00:00:00 | | 2011-05-05 | 5,476,900 | 170.20 | 173.40 | 167.20 | 172.10 | 00:00:00 | | 2011-05-06 | 5,096,200 | 171.60 | 173.60 | 169.80 | 170.60 | 00:00:00 | | 2011-05-09 | 7,076,300 | 165.20 | 168.10 | 162.10 | 165.70 | 00:00:00 | | 2011-05-10 | 11,630,300 | 164.00 | 166.60 | 160.70 | 162.00 | 00:00:00 | | 2011-05-11 | 7,077,500 | 161.90 | 165.90 | 160.00 | 160.60 | 00:00:00 | | 2011-05-12 | 4,300,900 | 160.10 | 162.20 | 160.00 | 161.20 | 00:00:00 | | 2011-05-13 | 2,782,100 | 161.50 | 163.90 | 161.50 | 163.50 | 00:00:00 | | 2011-05-16 | 5,146,600 | 160.80 | 162.20 | 157.60 | 158.00 | 00:00:00 | | 2011-05-17 | 5,522,900 | 157.60 | 161.00 | 153.80 | 155.30 | 00:00:00 | | 2011-05-18 | 5,465,000 | 156.60 | 156.80 | 152.50 | 153.60 | 00:00:00 | | 2011-05-19 | 5,094,100 | 153.80 | 156.20 | 153.20 | 153.20 | 00:00:00 | | 2011-05-20 | 4,022,200 | 153.30 | 154.60 | 150.50 | 150.70 | 00:00:00 | | 2011-05-23 | 7,468,700 | 148.50 | 148.50 | 143.40 | 145.00 | 00:00:00 | | 2011-05-24 | 8,392,700 | 145.30 | 147.60 | 144.40 | 145.70 | 00:00:00 | | 2011-05-25 | 10,675,100 | 144.30 | 147.90 | 144.30 | 145.60 | 00:00:00 | | 2011-05-26 | 6,719,000 | 145.80 | 150.10 | 145.10 | 145.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
