|
 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 | | 2016-03-14 | 1,825,000 | 105.60 | 106.40 | 103.70 | 104.30 | 00:00:00 | | 2016-03-28 | 0 | 89.10 | 89.10 | 89.10 | 89.10 | 00:00:00 | | 2016-04-04 | 3,818,600 | 93.40 | 95.15 | 92.50 | 93.70 | 00:00:00 | | 2016-04-07 | 2,886,600 | 93.50 | 93.65 | 92.55 | 92.90 | 00:00:00 | | 2016-04-08 | 2,544,300 | 92.80 | 95.55 | 92.60 | 94.00 | 00:00:00 | | 2016-04-11 | 3,064,500 | 94.40 | 96.00 | 93.60 | 94.40 | 00:00:00 | | 2016-04-12 | 3,130,800 | 94.40 | 96.20 | 93.76 | 95.00 | 00:00:00 | | 2016-04-13 | 9,864,300 | 96.70 | 96.72 | 93.90 | 95.20 | 00:00:00 | | 2016-04-18 | 6,822,100 | 94.00 | 97.00 | 93.55 | 93.70 | 00:00:00 | | 2016-04-26 | 8,781,800 | 91.15 | 92.10 | 86.65 | 90.55 | 00:00:00 | | 2016-04-27 | 4,825,600 | 90.95 | 92.20 | 90.10 | 91.90 | 00:00:00 | | 2016-04-28 | 4,402,200 | 91.10 | 91.80 | 90.15 | 91.00 | 00:00:00 | | 2016-04-29 | 4,848,700 | 89.25 | 90.05 | 87.90 | 88.25 | 00:00:00 | | 2016-05-03 | 6,042,400 | 88.10 | 89.05 | 85.60 | 86.05 | 00:00:00 | | 2016-05-16 | 2,010,100 | 86.90 | 87.60 | 86.25 | 87.20 | 00:00:00 | | 2016-05-24 | 10,121,600 | 74.05 | 74.60 | 72.86 | 73.70 | 00:00:00 | | 2016-05-25 | 7,995,600 | 73.15 | 74.40 | 72.70 | 72.70 | 00:00:00 | | 2016-05-30 | 0 | 76.40 | 76.40 | 76.40 | 76.40 | 00:00:00 | | 2016-05-31 | 9,171,000 | 77.00 | 77.90 | 76.00 | 76.40 | 00:00:00 | | 2016-06-01 | 10,727,800 | 75.90 | 76.62 | 72.75 | 72.80 | 00:00:00 | | 2016-06-02 | 7,578,300 | 73.25 | 73.78 | 71.90 | 71.95 | 00:00:00 | | 2016-06-03 | 13,915,400 | 71.15 | 72.80 | 70.84 | 71.50 | 00:00:00 | | 2016-06-07 | 6,408,500 | 72.05 | 73.05 | 71.35 | 71.85 | 00:00:00 | | 2016-06-08 | 9,485,400 | 72.25 | 72.25 | 69.05 | 69.30 | 00:00:00 | | 2016-06-14 | 12,343,300 | 63.60 | 63.60 | 60.09 | 61.05 | 00:00:00 | | 2016-06-15 | 7,096,000 | 61.90 | 63.30 | 61.60 | 62.55 | 00:00:00 | | 2016-06-20 | 11,611,000 | 64.45 | 69.35 | 64.45 | 68.95 | 00:00:00 | | 2016-06-27 | 14,438,900 | 62.05 | 62.71 | 56.20 | 58.05 | 00:00:00 | | 2016-06-30 | 7,714,100 | 62.00 | 64.37 | 61.63 | 62.85 | 00:00:00 | | 2016-07-01 | 5,247,500 | 63.60 | 65.05 | 62.40 | 64.60 | 00:00:00 | | 2016-07-25 | 7,291,400 | 58.00 | 60.34 | 58.00 | 59.00 | 00:00:00 | | 2016-08-08 | 7,510,000 | 59.75 | 62.95 | 59.57 | 60.65 | 00:00:00 | | 2016-08-09 | 6,671,900 | 60.85 | 62.55 | 60.20 | 61.70 | 00:00:00 | | 2016-08-15 | 3,568,100 | 62.75 | 63.02 | 61.35 | 61.80 | 00:00:00 | | 2016-08-18 | 15,604,400 | 61.45 | 67.20 | 61.45 | 66.10 | 00:00:00 | | 2016-08-19 | 6,462,700 | 65.90 | 67.07 | 64.80 | 66.25 | 00:00:00 | | 2016-08-30 | 4,957,900 | 70.00 | 70.75 | 68.15 | 69.35 | 00:00:00 | | 2016-09-02 | 9,219,000 | 72.00 | 73.00 | 69.80 | 72.65 | 00:00:00 | | 2016-09-06 | 9,980,900 | 72.40 | 75.35 | 71.65 | 74.80 | 00:00:00 | | 2016-09-07 | 8,673,500 | 74.55 | 75.56 | 71.35 | 71.65 | 00:00:00 | | 2016-09-08 | 14,749,700 | 73.50 | 76.92 | 73.50 | 76.05 | 00:00:00 | | 2016-09-09 | 4,869,200 | 75.35 | 75.90 | 73.25 | 73.35 | 00:00:00 | | 2016-09-26 | 9,686,000 | 72.50 | 72.50 | 68.30 | 70.00 | 00:00:00 | | 2016-10-10 | 6,321,000 | 67.75 | 68.36 | 65.82 | 66.40 | 00:00:00 | | 2016-10-11 | 7,334,300 | 65.60 | 68.45 | 65.60 | 67.95 | 00:00:00 | | 2016-10-12 | 7,379,600 | 67.00 | 67.60 | 65.20 | 66.75 | 00:00:00 | | 2016-10-31 | 2,853,400 | 70.10 | 70.99 | 69.40 | 69.50 | 00:00:00 | | 2016-11-01 | 2,989,100 | 70.15 | 70.15 | 68.80 | 69.55 | 00:00:00 | | 2016-11-02 | 3,507,600 | 68.30 | 70.10 | 68.25 | 69.25 | 00:00:00 | | 2016-11-03 | 6,765,500 | 69.55 | 72.10 | 69.55 | 70.75 | 00:00:00 | | 2016-11-04 | 4,825,000 | 70.85 | 71.43 | 69.55 | 70.40 | 00:00:00 | | 2016-11-08 | 3,121,100 | 71.80 | 72.40 | 70.62 | 71.55 | 00:00:00 | | 2016-11-09 | 4,619,400 | 70.20 | 72.10 | 67.83 | 71.75 | 00:00:00 | | 2016-11-15 | 2,700,100 | 71.40 | 71.85 | 70.25 | 71.15 | 00:00:00 | | 2016-11-16 | 3,291,300 | 71.20 | 71.76 | 69.55 | 69.75 | 00:00:00 | | 2016-11-22 | 8,397,500 | 72.95 | 73.81 | 72.05 | 73.55 | 00:00:00 | | 2016-11-23 | 23,409,000 | 77.50 | 82.00 | 75.77 | 79.00 | 00:00:00 | | 2017-01-24 | 3,091,100 | 85.80 | 86.40 | 84.65 | 85.55 | 00:00:00 | | 2017-01-25 | 2,681,700 | 85.60 | 86.93 | 85.60 | 86.20 | 00:00:00 | | 2017-01-30 | 2,904,800 | 86.45 | 86.45 | 84.90 | 86.10 | 00:00:00 | | 2017-01-31 | 4,753,700 | 86.25 | 87.55 | 85.54 | 87.10 | 00:00:00 | | 2017-02-01 | 3,578,000 | 87.90 | 89.20 | 87.25 | 88.45 | 00:00:00 | | 2017-02-02 | 6,032,100 | 88.50 | 89.35 | 87.30 | 88.95 | 00:00:00 | | 2017-02-03 | 4,057,700 | 89.25 | 91.00 | 89.00 | 91.00 | 00:00:00 | | 2017-02-06 | 2,626,400 | 90.25 | 91.15 | 87.75 | 88.45 | 00:00:00 | | 2017-02-07 | 6,002,400 | 88.50 | 91.25 | 88.10 | 91.05 | 00:00:00 | | 2017-02-08 | 12,745,100 | 91.25 | 94.10 | 90.95 | 92.05 | 00:00:00 | | 2017-02-14 | 4,386,200 | 86.80 | 89.60 | 86.15 | 89.60 | 00:00:00 | | 2017-02-15 | 4,240,200 | 89.65 | 89.70 | 88.00 | 88.80 | 00:00:00 | | 2017-02-16 | 3,425,900 | 89.00 | 89.90 | 88.16 | 88.80 | 00:00:00 | | 2017-02-17 | 3,770,300 | 88.85 | 90.20 | 88.45 | 89.00 | 00:00:00 | | 2017-03-07 | 1,681,100 | 87.55 | 89.30 | 87.55 | 88.70 | 00:00:00 | | 2017-03-08 | 7,158,200 | 89.00 | 89.00 | 87.05 | 88.40 | 00:00:00 | | 2017-03-09 | 2,782,200 | 89.85 | 89.85 | 86.95 | 89.40 | 00:00:00 | | 2017-03-21 | 2,456,100 | 90.30 | 90.30 | 88.35 | 88.55 | 00:00:00 | | 2017-03-22 | 3,621,900 | 88.40 | 88.75 | 85.85 | 86.05 | 00:00:00 | | 2017-03-27 | 2,428,300 | 89.60 | 90.65 | 88.77 | 89.35 | 00:00:00 | | 2017-03-30 | 2,151,800 | 85.00 | 87.35 | 85.00 | 87.20 | 00:00:00 | | 2017-03-31 | 2,852,200 | 87.00 | 87.20 | 85.35 | 85.50 | 00:00:00 | | 2017-04-03 | 3,701,500 | 85.50 | 85.75 | 83.90 | 84.30 | 00:00:00 | | 2017-04-13 | 2,493,800 | 85.80 | 88.00 | 85.21 | 87.90 | 00:00:00 | | 2017-04-25 | 3,173,900 | 93.00 | 93.15 | 91.75 | 92.80 | 00:00:00 | | 2017-04-26 | 5,556,700 | 92.20 | 94.35 | 92.10 | 94.20 | 00:00:00 | | 2017-04-27 | 8,055,400 | 94.25 | 95.30 | 93.40 | 94.95 | 00:00:00 | | 2017-04-28 | 4,107,600 | 94.70 | 96.25 | 94.68 | 95.65 | 00:00:00 | | 2017-05-09 | 4,810,700 | 96.80 | 96.80 | 95.35 | 95.95 | 00:00:00 | | 2017-05-10 | 4,102,200 | 96.05 | 97.00 | 96.00 | 96.40 | 00:00:00 | | 2017-05-15 | 5,769,800 | 95.90 | 96.05 | 92.40 | 92.40 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
