|
 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 | | 2011-11-14 | 2,456,700 | 45.12 | 46.65 | 44.00 | 45.23 | 00:00:00 | | 2011-11-15 | 2,920,900 | 44.38 | 45.15 | 42.15 | 42.88 | 00:00:00 | | 2011-11-16 | 3,537,500 | 42.39 | 44.02 | 41.78 | 42.08 | 00:00:00 | | 2011-11-17 | 3,872,700 | 41.50 | 42.72 | 39.23 | 40.80 | 00:00:00 | | 2011-11-18 | 3,016,700 | 40.62 | 42.23 | 40.45 | 41.62 | 00:00:00 | | 2011-11-21 | 4,163,400 | 41.20 | 43.80 | 40.20 | 41.11 | 00:00:00 | | 2011-11-22 | 224,646,400 | 20.00 | 24.40 | 9.30 | 10.20 | 00:00:00 | | 2011-11-23 | 147,472,700 | 11.01 | 13.32 | 9.25 | 11.12 | 00:00:00 | | 2011-11-24 | 100,564,700 | 12.74 | 17.68 | 12.11 | 16.35 | 00:00:00 | | 2011-11-25 | 192,776,200 | 17.51 | 23.50 | 14.75 | 18.50 | 00:00:00 | | 2011-11-28 | 154,901,200 | 28.00 | 30.08 | 19.18 | 21.75 | 00:00:00 | | 2011-11-29 | 67,448,800 | 22.00 | 24.49 | 18.29 | 18.90 | 00:00:00 | | 2011-11-30 | 53,122,200 | 17.45 | 19.00 | 16.35 | 18.29 | 00:00:00 | | 2011-12-01 | 29,577,300 | 18.98 | 18.98 | 16.00 | 16.69 | 00:00:00 | | 2011-12-02 | 31,670,900 | 16.60 | 18.11 | 15.50 | 16.21 | 00:00:00 | | 2011-12-05 | 24,324,700 | 16.09 | 18.00 | 14.83 | 16.61 | 00:00:00 | | 2011-12-06 | 19,487,600 | 17.24 | 17.29 | 16.25 | 16.47 | 00:00:00 | | 2011-12-07 | 11,050,600 | 16.50 | 17.50 | 16.00 | 16.39 | 00:00:00 | | 2011-12-08 | 33,656,000 | 16.16 | 17.02 | 14.20 | 14.86 | 00:00:00 | | 2011-12-09 | 20,433,400 | 14.85 | 16.14 | 14.20 | 15.17 | 00:00:00 | | 2011-12-12 | 10,259,600 | 15.20 | 16.67 | 15.06 | 15.27 | 00:00:00 | | 2011-12-13 | 16,689,000 | 16.11 | 17.24 | 14.66 | 14.82 | 00:00:00 | | 2011-12-14 | 31,854,300 | 14.60 | 16.00 | 13.27 | 14.52 | 00:00:00 | | 2011-12-15 | 23,060,100 | 15.19 | 15.80 | 14.46 | 15.75 | 00:00:00 | | 2011-12-16 | 21,874,200 | 15.70 | 16.00 | 15.20 | 15.49 | 00:00:00 | | 2011-12-19 | 5,390,700 | 15.25 | 17.00 | 14.75 | 14.75 | 00:00:00 | | 2011-12-20 | 6,424,000 | 14.50 | 15.25 | 14.50 | 14.50 | 00:00:00 | | 2011-12-21 | 7,668,800 | 15.00 | 15.00 | 13.00 | 13.75 | 00:00:00 | | 2011-12-22 | 7,791,400 | 14.00 | 15.00 | 13.42 | 14.00 | 00:00:00 | | 2011-12-23 | 2,168,100 | 14.50 | 15.00 | 14.00 | 15.00 | 00:00:00 | | 2011-12-28 | 3,590,600 | 15.50 | 16.00 | 14.25 | 14.25 | 00:00:00 | | 2011-12-29 | 2,959,500 | 14.50 | 15.00 | 14.25 | 14.75 | 00:00:00 | | 2011-12-30 | 2,792,800 | 14.75 | 15.00 | 14.33 | 14.75 | 00:00:00 | | 2012-01-03 | 7,727,600 | 14.75 | 15.50 | 14.50 | 15.50 | 00:00:00 | | 2012-01-04 | 6,459,700 | 16.00 | 16.00 | 15.00 | 15.00 | 00:00:00 | | 2012-01-05 | 5,798,500 | 15.50 | 15.50 | 14.75 | 15.00 | 00:00:00 | | 2012-01-06 | 5,639,200 | 15.00 | 15.64 | 14.75 | 15.00 | 00:00:00 | | 2012-01-09 | 5,419,100 | 15.00 | 15.50 | 14.50 | 15.00 | 00:00:00 | | 2012-01-10 | 4,385,700 | 15.00 | 15.32 | 14.75 | 15.00 | 00:00:00 | | 2012-01-11 | 4,382,500 | 15.00 | 15.25 | 14.75 | 15.00 | 00:00:00 | | 2012-01-12 | 5,203,400 | 15.25 | 15.25 | 14.50 | 14.50 | 00:00:00 | | 2012-01-13 | 8,193,200 | 14.50 | 15.75 | 14.48 | 15.25 | 00:00:00 | | 2012-01-16 | 3,527,000 | 15.25 | 15.50 | 14.81 | 15.50 | 00:00:00 | | 2012-01-17 | 8,757,700 | 15.50 | 15.50 | 14.00 | 14.50 | 00:00:00 | | 2012-01-18 | 9,302,200 | 14.25 | 15.00 | 14.25 | 14.25 | 00:00:00 | | 2012-01-19 | 7,736,600 | 15.00 | 15.00 | 14.00 | 14.25 | 00:00:00 | | 2012-01-20 | 11,665,600 | 14.75 | 15.25 | 14.23 | 15.00 | 00:00:00 | | 2012-01-23 | 12,461,500 | 14.50 | 15.00 | 14.12 | 14.25 | 00:00:00 | | 2012-01-24 | 15,623,300 | 14.50 | 14.50 | 13.75 | 14.00 | 00:00:00 | | 2012-01-25 | 6,618,000 | 14.50 | 14.50 | 13.50 | 14.00 | 00:00:00 | | 2012-01-26 | 7,836,200 | 14.25 | 14.25 | 13.50 | 13.50 | 00:00:00 | | 2012-01-27 | 5,988,200 | 13.25 | 14.41 | 13.25 | 14.00 | 00:00:00 | | 2012-01-30 | 7,678,700 | 14.00 | 14.25 | 13.25 | 13.25 | 00:00:00 | | 2012-01-31 | 6,764,900 | 13.75 | 13.75 | 13.00 | 13.50 | 00:00:00 | | 2012-02-01 | 5,170,900 | 13.50 | 13.54 | 13.25 | 13.50 | 00:00:00 | | 2012-02-02 | 6,478,300 | 13.75 | 14.00 | 13.20 | 13.50 | 00:00:00 | | 2012-02-03 | 8,617,100 | 13.75 | 14.02 | 13.00 | 13.50 | 00:00:00 | | 2012-02-06 | 10,919,500 | 13.25 | 13.54 | 12.75 | 13.25 | 00:00:00 | | 2012-02-07 | 6,537,800 | 13.50 | 13.50 | 12.75 | 13.00 | 00:00:00 | | 2012-02-08 | 27,996,600 | 14.00 | 15.00 | 13.20 | 13.75 | 00:00:00 | | 2012-02-09 | 6,938,100 | 13.75 | 14.02 | 13.50 | 13.50 | 00:00:00 | | 2012-02-10 | 5,382,200 | 13.50 | 13.92 | 13.50 | 13.50 | 00:00:00 | | 2012-02-13 | 5,695,400 | 13.50 | 13.75 | 13.38 | 13.50 | 00:00:00 | | 2012-02-14 | 4,588,200 | 13.75 | 13.75 | 13.25 | 13.50 | 00:00:00 | | 2012-02-15 | 3,819,300 | 13.25 | 13.75 | 13.25 | 13.50 | 00:00:00 | | 2012-02-16 | 4,730,600 | 13.50 | 13.75 | 13.00 | 13.25 | 00:00:00 | | 2012-02-17 | 4,445,700 | 13.50 | 13.50 | 13.00 | 13.00 | 00:00:00 | | 2012-02-20 | 5,792,600 | 13.00 | 13.51 | 13.00 | 13.25 | 00:00:00 | | 2012-02-21 | 5,503,300 | 13.50 | 13.50 | 12.92 | 13.00 | 00:00:00 | | 2012-02-22 | 36,078,600 | 13.25 | 17.00 | 13.00 | 17.00 | 00:00:00 | | 2012-02-23 | 65,165,100 | 17.25 | 20.08 | 16.50 | 18.50 | 00:00:00 | | 2012-02-24 | 26,730,800 | 18.50 | 19.25 | 17.86 | 18.50 | 00:00:00 | | 2012-02-27 | 13,935,700 | 18.75 | 19.46 | 18.50 | 19.00 | 00:00:00 | | 2012-02-28 | 40,690,200 | 20.00 | 24.00 | 19.44 | 23.00 | 00:00:00 | | 2012-02-29 | 102,115,000 | 23.00 | 29.75 | 22.88 | 28.25 | 00:00:00 | | 2012-03-01 | 73,273,300 | 28.00 | 29.55 | 22.00 | 22.50 | 00:00:00 | | 2012-03-02 | 75,772,000 | 23.00 | 26.25 | 19.00 | 24.75 | 00:00:00 | | 2012-03-05 | 31,656,600 | 23.75 | 25.50 | 22.63 | 22.75 | 00:00:00 | | 2012-03-06 | 22,081,700 | 22.75 | 24.81 | 21.50 | 22.50 | 00:00:00 | | 2012-03-07 | 9,439,700 | 22.75 | 23.75 | 22.50 | 23.00 | 00:00:00 | | 2012-03-08 | 9,237,300 | 22.50 | 24.25 | 22.50 | 23.00 | 00:00:00 | | 2012-03-09 | 8,041,400 | 23.00 | 23.25 | 22.75 | 23.00 | 00:00:00 | | 2012-03-12 | 4,862,600 | 23.00 | 23.50 | 22.50 | 22.50 | 00:00:00 | | 2012-03-13 | 4,785,200 | 22.50 | 23.06 | 22.25 | 22.25 | 00:00:00 | | 2012-03-14 | 8,468,300 | 22.50 | 23.50 | 22.25 | 23.25 | 00:00:00 | | 2012-03-15 | 8,733,100 | 23.50 | 23.50 | 22.50 | 22.75 | 00:00:00 | | 2012-03-16 | 18,599,900 | 23.25 | 25.00 | 22.53 | 24.00 | 00:00:00 | | 2012-03-19 | 7,586,900 | 24.25 | 24.25 | 23.25 | 23.75 | 00:00:00 | | 2012-03-20 | 5,897,400 | 23.75 | 24.00 | 23.02 | 23.50 | 00:00:00 | | 2012-03-21 | 4,882,000 | 23.50 | 24.00 | 23.12 | 23.50 | 00:00:00 | | 2012-03-23 | 5,440,400 | 22.75 | 23.63 | 22.50 | 22.75 | 00:00:00 | | 2012-03-26 | 4,969,400 | 23.00 | 23.25 | 22.25 | 22.50 | 00:00:00 | | 2012-03-27 | 7,606,100 | 22.25 | 24.00 | 22.25 | 23.25 | 00:00:00 | | 2012-03-28 | 15,757,300 | 22.50 | 25.62 | 22.50 | 22.75 | 00:00:00 | | 2012-03-29 | 8,646,900 | 22.25 | 23.85 | 22.25 | 22.75 | 00:00:00 | | 2012-03-30 | 7,130,500 | 22.75 | 23.50 | 22.50 | 22.50 | 00:00:00 | | 2012-04-02 | 8,876,600 | 22.50 | 23.00 | 21.50 | 22.25 | 00:00:00 | | 2012-04-03 | 7,816,900 | 22.25 | 22.25 | 21.00 | 21.00 | 00:00:00 | | 2012-04-04 | 16,453,900 | 21.00 | 21.00 | 19.49 | 20.00 | 00:00:00 | | 2012-04-05 | 10,680,100 | 20.00 | 21.44 | 19.50 | 20.50 | 00:00:00 | | 2012-04-10 | 25,830,200 | 21.75 | 24.51 | 21.34 | 23.25 | 00:00:00 | | 2012-04-11 | 19,367,600 | 23.00 | 23.25 | 21.75 | 22.75 | 00:00:00 | | 2012-04-12 | 7,734,300 | 22.50 | 23.50 | 22.50 | 23.00 | 00:00:00 | | 2012-04-13 | 7,106,100 | 22.75 | 23.25 | 22.50 | 22.75 | 00:00:00 | | 2012-04-16 | 9,900,100 | 22.50 | 23.75 | 22.25 | 22.75 | 00:00:00 | | 2012-04-17 | 10,413,800 | 23.75 | 23.94 | 22.96 | 23.25 | 00:00:00 | | 2012-04-18 | 7,441,800 | 23.50 | 23.75 | 23.00 | 23.75 | 00:00:00 | | 2012-04-19 | 8,836,000 | 23.75 | 23.75 | 23.25 | 23.25 | 00:00:00 | | 2012-04-20 | 12,729,100 | 23.75 | 23.75 | 23.00 | 23.23 | 00:00:00 | | 2012-04-23 | 15,346,100 | 23.00 | 23.25 | 22.50 | 22.75 | 00:00:00 | | 2012-04-24 | 7,002,100 | 22.50 | 22.91 | 22.25 | 22.25 | 00:00:00 | | 2012-04-25 | 6,659,900 | 22.50 | 23.25 | 22.00 | 22.75 | 00:00:00 | | 2012-04-26 | 1,625,400 | 23.00 | 23.00 | 22.25 | 22.75 | 00:00:00 | | 2012-04-27 | 2,808,800 | 22.50 | 23.00 | 22.00 | 23.00 | 00:00:00 | | 2012-04-30 | 4,717,800 | 23.00 | 23.00 | 22.00 | 22.50 | 00:00:00 | | 2012-05-01 | 2,840,700 | 22.50 | 22.50 | 22.00 | 22.00 | 00:00:00 | | 2012-05-02 | 2,249,300 | 22.00 | 22.52 | 21.88 | 22.00 | 00:00:00 | | 2012-05-03 | 2,184,100 | 22.25 | 22.50 | 21.75 | 22.25 | 00:00:00 | | 2012-05-04 | 3,386,100 | 22.00 | 22.30 | 21.00 | 21.00 | 00:00:00 | | 2012-05-08 | 16,234,100 | 23.25 | 24.75 | 21.50 | 21.50 | 00:00:00 | | 2012-05-09 | 8,095,500 | 22.00 | 22.25 | 19.80 | 20.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
