|
 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 | | 2006-03-21 | 2,297,600 | 233.25 | 241.25 | 233.00 | 239.00 | 00:00:00 | | 2006-03-22 | 5,969,100 | 240.00 | 255.75 | 239.75 | 250.50 | 00:00:00 | | 2006-03-23 | 3,957,200 | 249.50 | 251.00 | 246.50 | 249.25 | 00:00:00 | | 2006-03-24 | 1,541,900 | 248.00 | 248.75 | 245.25 | 247.25 | 00:00:00 | | 2006-03-27 | 1,837,000 | 246.25 | 249.50 | 246.00 | 247.25 | 00:00:00 | | 2006-03-28 | 1,821,500 | 248.25 | 250.00 | 242.00 | 246.50 | 00:00:00 | | 2006-03-29 | 2,946,400 | 240.75 | 249.00 | 240.75 | 246.00 | 00:00:00 | | 2006-03-30 | 4,960,600 | 246.00 | 247.75 | 244.50 | 245.75 | 00:00:00 | | 2006-03-31 | 1,727,200 | 246.25 | 249.00 | 242.50 | 245.00 | 00:00:00 | | 2006-04-03 | 3,102,300 | 246.50 | 248.25 | 241.50 | 245.00 | 00:00:00 | | 2006-04-04 | 1,305,800 | 246.00 | 251.75 | 241.75 | 245.25 | 00:00:00 | | 2006-04-05 | 1,460,400 | 240.75 | 245.25 | 237.00 | 243.00 | 00:00:00 | | 2006-04-06 | 771,600 | 241.75 | 243.00 | 237.75 | 240.00 | 00:00:00 | | 2006-04-07 | 535,700 | 243.50 | 244.25 | 237.75 | 240.00 | 00:00:00 | | 2006-04-10 | 1,332,800 | 236.25 | 238.50 | 233.00 | 235.25 | 00:00:00 | | 2006-04-11 | 3,038,700 | 237.25 | 238.50 | 223.25 | 228.75 | 00:00:00 | | 2006-04-12 | 5,033,600 | 226.75 | 237.75 | 225.75 | 229.50 | 00:00:00 | | 2006-04-13 | 1,249,000 | 231.50 | 234.50 | 222.75 | 231.50 | 00:00:00 | | 2006-04-14 | 0 | 231.50 | 231.50 | 231.50 | 231.50 | 00:00:00 | | 2006-04-17 | 0 | 231.50 | 231.50 | 231.50 | 231.50 | 00:00:00 | | 2006-04-18 | 1,226,500 | 225.50 | 230.25 | 225.50 | 228.75 | 00:00:00 | | 2006-04-19 | 3,216,700 | 232.00 | 239.25 | 231.75 | 233.25 | 00:00:00 | | 2006-04-20 | 6,313,400 | 231.25 | 234.00 | 228.50 | 230.00 | 00:00:00 | | 2006-04-21 | 1,898,300 | 231.25 | 232.50 | 227.00 | 228.00 | 00:00:00 | | 2006-04-24 | 3,177,400 | 226.00 | 229.00 | 221.75 | 224.75 | 00:00:00 | | 2006-04-25 | 4,993,200 | 227.00 | 227.75 | 215.50 | 220.50 | 00:00:00 | | 2006-04-26 | 5,318,400 | 220.25 | 229.00 | 220.25 | 227.00 | 00:00:00 | | 2006-04-27 | 4,715,200 | 226.00 | 230.00 | 224.75 | 229.00 | 00:00:00 | | 2006-04-28 | 3,297,000 | 227.00 | 228.00 | 223.25 | 226.00 | 00:00:00 | | 2006-05-01 | 0 | 226.00 | 226.00 | 226.00 | 226.00 | 00:00:00 | | 2006-05-02 | 3,290,500 | 227.75 | 228.00 | 221.50 | 226.75 | 00:00:00 | | 2006-05-03 | 3,488,100 | 231.50 | 231.50 | 221.00 | 225.25 | 00:00:00 | | 2006-05-04 | 7,446,300 | 227.25 | 227.25 | 222.00 | 224.75 | 00:00:00 | | 2006-05-05 | 5,144,000 | 227.75 | 232.00 | 226.25 | 229.25 | 00:00:00 | | 2006-05-08 | 3,986,500 | 229.50 | 240.00 | 229.00 | 236.00 | 00:00:00 | | 2006-05-09 | 2,446,300 | 236.75 | 241.00 | 235.25 | 237.75 | 00:00:00 | | 2006-05-10 | 3,658,100 | 235.00 | 246.00 | 235.00 | 243.00 | 00:00:00 | | 2006-05-11 | 3,292,400 | 240.75 | 243.50 | 234.50 | 239.50 | 00:00:00 | | 2006-05-12 | 3,679,200 | 237.00 | 243.00 | 235.00 | 239.00 | 00:00:00 | | 2006-05-15 | 4,499,700 | 234.25 | 237.01 | 231.00 | 234.75 | 00:00:00 | | 2006-05-16 | 2,211,200 | 233.00 | 233.13 | 218.25 | 233.00 | 00:00:00 | | 2006-05-17 | 2,228,000 | 236.25 | 236.25 | 227.50 | 229.00 | 00:00:00 | | 2006-05-18 | 3,519,800 | 228.00 | 230.73 | 201.00 | 224.00 | 00:00:00 | | 2006-05-19 | 5,643,100 | 222.75 | 234.50 | 222.75 | 227.25 | 00:00:00 | | 2006-05-22 | 4,304,100 | 226.25 | 227.70 | 216.11 | 217.50 | 00:00:00 | | 2006-05-23 | 5,624,000 | 222.00 | 232.07 | 215.00 | 222.00 | 00:00:00 | | 2006-05-24 | 6,957,200 | 216.25 | 227.99 | 215.00 | 225.50 | 00:00:00 | | 2006-05-25 | 5,306,500 | 229.50 | 230.80 | 226.34 | 230.00 | 00:00:00 | | 2006-05-26 | 1,399,800 | 238.75 | 234.75 | 229.51 | 234.75 | 00:00:00 | | 2006-05-29 | 0 | 234.75 | 234.75 | 234.75 | 234.75 | 00:00:00 | | 2006-05-30 | 3,570,400 | 225.50 | 240.75 | 225.50 | 230.00 | 00:00:00 | | 2006-05-31 | 5,205,200 | 230.00 | 241.75 | 231.48 | 238.00 | 00:00:00 | | 2006-06-01 | 7,066,800 | 236.75 | 244.77 | 236.75 | 240.50 | 00:00:00 | | 2006-06-02 | 3,174,600 | 244.00 | 243.23 | 240.38 | 243.00 | 00:00:00 | | 2006-06-05 | 2,358,100 | 243.00 | 247.25 | 240.25 | 244.00 | 00:00:00 | | 2006-06-06 | 4,842,400 | 235.00 | 246.00 | 235.00 | 245.00 | 00:00:00 | | 2006-06-07 | 1,191,900 | 245.75 | 247.50 | 234.50 | 244.25 | 00:00:00 | | 2006-06-08 | 3,399,200 | 237.00 | 242.18 | 235.40 | 241.50 | 00:00:00 | | 2006-06-09 | 3,258,800 | 247.75 | 247.75 | 237.25 | 238.25 | 00:00:00 | | 2006-06-12 | 1,315,500 | 238.25 | 244.00 | 237.75 | 241.00 | 00:00:00 | | 2006-06-13 | 4,307,500 | 234.00 | 244.77 | 220.09 | 232.75 | 00:00:00 | | 2006-06-14 | 7,493,500 | 234.50 | 238.00 | 226.50 | 228.50 | 00:00:00 | | 2006-06-15 | 25,323,400 | 232.00 | 233.00 | 215.00 | 220.50 | 00:00:00 | | 2006-06-16 | 5,730,900 | 223.75 | 225.49 | 222.21 | 223.00 | 00:00:00 | | 2006-06-19 | 3,965,000 | 219.50 | 224.84 | 220.00 | 223.50 | 00:00:00 | | 2006-06-20 | 6,219,400 | 221.00 | 225.95 | 221.00 | 225.00 | 00:00:00 | | 2006-06-21 | 5,934,100 | 225.00 | 226.00 | 222.47 | 226.00 | 00:00:00 | | 2006-06-22 | 8,334,200 | 229.50 | 238.75 | 227.50 | 230.75 | 00:00:00 | | 2006-06-23 | 5,749,200 | 227.25 | 233.85 | 229.98 | 232.75 | 00:00:00 | | 2006-06-26 | 4,681,100 | 236.00 | 236.00 | 226.75 | 230.25 | 00:00:00 | | 2006-06-27 | 3,876,400 | 232.75 | 234.10 | 231.00 | 232.00 | 00:00:00 | | 2006-06-28 | 847,500 | 228.00 | 231.04 | 228.10 | 230.75 | 00:00:00 | | 2006-06-29 | 596,400 | 233.00 | 235.25 | 230.00 | 231.00 | 00:00:00 | | 2006-06-30 | 1,027,900 | 236.00 | 237.00 | 231.50 | 236.75 | 00:00:00 | | 2006-07-03 | 1,382,500 | 237.00 | 237.00 | 220.00 | 236.25 | 00:00:00 | | 2006-07-04 | 1,532,000 | 233.25 | 238.25 | 231.25 | 237.00 | 00:00:00 | | 2006-07-05 | 665,100 | 233.50 | 238.25 | 233.50 | 237.00 | 00:00:00 | | 2006-07-06 | 12,205,700 | 237.50 | 248.00 | 237.50 | 245.00 | 00:00:00 | | 2006-07-07 | 2,009,400 | 242.00 | 243.00 | 237.25 | 241.75 | 00:00:00 | | 2006-07-10 | 527,400 | 240.75 | 243.25 | 239.50 | 240.75 | 00:00:00 | | 2006-07-11 | 1,154,900 | 238.50 | 241.00 | 230.50 | 236.50 | 00:00:00 | | 2006-07-12 | 1,804,000 | 241.00 | 241.00 | 236.00 | 238.25 | 00:00:00 | | 2006-07-13 | 3,408,400 | 235.50 | 237.50 | 231.00 | 236.00 | 00:00:00 | | 2006-07-14 | 9,749,100 | 231.25 | 233.50 | 220.75 | 229.50 | 00:00:00 | | 2006-07-17 | 1,447,600 | 229.75 | 230.00 | 224.25 | 225.50 | 00:00:00 | | 2006-07-18 | 1,552,300 | 222.75 | 225.00 | 222.50 | 224.50 | 00:00:00 | | 2006-07-19 | 3,339,000 | 225.75 | 227.25 | 222.00 | 224.00 | 00:00:00 | | 2006-07-20 | 3,659,500 | 225.00 | 227.75 | 220.25 | 224.50 | 00:00:00 | | 2006-07-21 | 3,824,000 | 220.25 | 225.00 | 220.25 | 222.00 | 00:00:00 | | 2006-07-24 | 3,112,600 | 230.00 | 230.00 | 222.00 | 225.00 | 00:00:00 | | 2006-07-25 | 4,176,800 | 221.75 | 224.00 | 221.75 | 223.00 | 00:00:00 | | 2006-07-26 | 3,870,000 | 220.25 | 226.00 | 220.25 | 224.00 | 00:00:00 | | 2006-07-27 | 3,911,500 | 227.50 | 227.50 | 223.75 | 225.00 | 00:00:00 | | 2006-07-28 | 947,700 | 221.75 | 225.00 | 221.75 | 224.00 | 00:00:00 | | 2006-07-31 | 2,757,600 | 224.75 | 225.00 | 222.25 | 222.75 | 00:00:00 | | 2006-08-01 | 1,593,000 | 221.25 | 225.00 | 221.25 | 223.25 | 00:00:00 | | 2006-08-02 | 1,388,200 | 225.00 | 225.00 | 220.50 | 223.00 | 00:00:00 | | 2006-08-03 | 0 | 223.00 | 223.00 | 223.00 | 223.00 | 00:00:00 | | 2006-08-04 | 7,796,200 | 219.50 | 221.00 | 214.50 | 215.00 | 00:00:00 | | 2006-08-07 | 1,179,400 | 210.75 | 215.25 | 210.75 | 215.00 | 00:00:00 | | 2006-08-08 | 7,403,000 | 215.00 | 215.00 | 209.00 | 213.75 | 00:00:00 | | 2006-08-09 | 2,652,000 | 212.00 | 216.25 | 211.00 | 212.75 | 00:00:00 | | 2006-08-10 | 7,023,600 | 204.75 | 209.50 | 202.00 | 208.50 | 00:00:00 | | 2006-08-11 | 5,869,500 | 210.00 | 211.50 | 205.00 | 205.25 | 00:00:00 | | 2006-08-14 | 3,134,600 | 208.25 | 208.25 | 192.75 | 201.50 | 00:00:00 | | 2006-08-15 | 10,463,600 | 198.75 | 203.50 | 197.25 | 202.00 | 00:00:00 | | 2006-08-16 | 4,487,300 | 203.25 | 208.00 | 203.25 | 207.00 | 00:00:00 | | 2006-08-17 | 6,861,400 | 205.75 | 208.50 | 203.75 | 205.00 | 00:00:00 | | 2006-08-18 | 1,303,700 | 206.00 | 207.25 | 204.50 | 205.00 | 00:00:00 | | 2006-08-21 | 3,018,400 | 201.00 | 206.25 | 201.00 | 203.00 | 00:00:00 | | 2006-08-22 | 9,540,400 | 200.00 | 201.75 | 199.00 | 199.50 | 00:00:00 | | 2006-08-23 | 2,603,000 | 200.50 | 200.50 | 196.50 | 199.25 | 00:00:00 | | 2006-08-24 | 1,337,000 | 199.75 | 199.75 | 197.25 | 198.25 | 00:00:00 | | 2006-08-25 | 2,607,900 | 200.00 | 200.00 | 195.25 | 199.00 | 00:00:00 | | 2006-08-28 | 0 | 199.00 | 199.00 | 199.00 | 199.00 | 00:00:00 | | 2006-08-29 | 1,629,400 | 199.00 | 199.00 | 197.00 | 197.25 | 00:00:00 | | 2006-08-30 | 7,551,100 | 196.75 | 198.00 | 195.50 | 197.25 | 00:00:00 | | 2006-08-31 | 15,601,800 | 196.00 | 200.75 | 195.00 | 199.00 | 00:00:00 | | 2006-09-01 | 4,275,700 | 200.75 | 204.00 | 199.75 | 202.75 | 00:00:00 | | 2006-09-04 | 1,866,600 | 204.25 | 206.00 | 203.00 | 204.00 | 00:00:00 | | 2006-09-05 | 1,607,000 | 203.25 | 205.00 | 201.25 | 203.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
