|
 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 | | 2006-09-05 | 1,607,000 | 203.25 | 205.00 | 201.25 | 203.50 | 00:00:00 | | 2006-09-06 | 2,900,000 | 204.75 | 204.75 | 201.00 | 201.25 | 00:00:00 | | 2006-09-07 | 3,122,400 | 199.00 | 202.75 | 196.75 | 198.00 | 00:00:00 | | 2006-09-08 | 292,900 | 199.00 | 201.50 | 199.00 | 199.50 | 00:00:00 | | 2006-09-11 | 454,800 | 198.50 | 201.25 | 198.00 | 199.50 | 00:00:00 | | 2006-09-12 | 1,374,700 | 201.00 | 202.50 | 195.75 | 200.75 | 00:00:00 | | 2006-09-13 | 64,036,600 | 160.00 | 191.50 | 160.00 | 188.00 | 00:00:00 | | 2006-09-14 | 14,708,600 | 188.75 | 189.25 | 185.00 | 188.25 | 00:00:00 | | 2006-09-15 | 5,368,600 | 186.50 | 189.25 | 184.00 | 186.00 | 00:00:00 | | 2006-09-18 | 5,547,700 | 183.00 | 188.25 | 180.25 | 186.50 | 00:00:00 | | 2006-09-19 | 4,800,900 | 186.75 | 186.75 | 179.75 | 181.75 | 00:00:00 | | 2006-09-20 | 2,133,900 | 177.50 | 183.00 | 177.50 | 181.75 | 00:00:00 | | 2006-09-21 | 3,597,000 | 180.75 | 183.00 | 180.25 | 182.75 | 00:00:00 | | 2006-09-22 | 2,807,900 | 180.00 | 182.50 | 172.50 | 180.00 | 00:00:00 | | 2006-09-25 | 1,105,600 | 177.00 | 183.00 | 177.00 | 178.75 | 00:00:00 | | 2006-09-26 | 7,269,800 | 176.00 | 181.00 | 176.00 | 180.75 | 00:00:00 | | 2006-09-27 | 6,490,000 | 185.00 | 186.50 | 179.00 | 183.00 | 00:00:00 | | 2006-09-28 | 4,699,500 | 178.75 | 188.75 | 178.25 | 188.00 | 00:00:00 | | 2006-09-29 | 2,905,200 | 185.00 | 191.75 | 185.00 | 186.75 | 00:00:00 | | 2006-10-02 | 1,215,000 | 184.75 | 187.00 | 182.50 | 184.50 | 00:00:00 | | 2006-10-03 | 2,728,400 | 184.50 | 184.50 | 176.25 | 181.25 | 00:00:00 | | 2006-10-04 | 6,238,500 | 184.00 | 187.00 | 179.75 | 184.50 | 00:00:00 | | 2006-10-05 | 3,053,300 | 187.50 | 188.50 | 181.50 | 183.25 | 00:00:00 | | 2006-10-06 | 3,181,700 | 183.00 | 184.75 | 174.75 | 181.50 | 00:00:00 | | 2006-10-09 | 947,400 | 181.50 | 182.00 | 178.25 | 179.50 | 00:00:00 | | 2006-10-10 | 6,619,600 | 181.00 | 189.75 | 181.00 | 189.25 | 00:00:00 | | 2006-10-11 | 2,876,800 | 187.50 | 190.00 | 187.25 | 188.50 | 00:00:00 | | 2006-10-12 | 2,218,900 | 186.50 | 191.25 | 185.00 | 190.00 | 00:00:00 | | 2006-10-13 | 2,801,400 | 194.75 | 197.75 | 191.00 | 195.25 | 00:00:00 | | 2006-10-16 | 1,453,400 | 193.25 | 194.50 | 189.00 | 190.75 | 00:00:00 | | 2006-10-17 | 1,194,600 | 189.75 | 189.75 | 183.00 | 185.00 | 00:00:00 | | 2006-10-18 | 1,968,100 | 187.50 | 189.50 | 184.50 | 186.75 | 00:00:00 | | 2006-10-19 | 391,200 | 185.00 | 187.25 | 182.50 | 186.75 | 00:00:00 | | 2006-10-20 | 770,600 | 188.00 | 188.00 | 185.50 | 187.75 | 00:00:00 | | 2006-10-23 | 778,000 | 187.50 | 189.00 | 185.75 | 187.50 | 00:00:00 | | 2006-10-24 | 708,600 | 186.00 | 189.00 | 186.00 | 187.50 | 00:00:00 | | 2006-10-25 | 3,178,900 | 186.00 | 187.00 | 178.75 | 186.75 | 00:00:00 | | 2006-10-26 | 1,739,000 | 185.75 | 189.50 | 185.75 | 188.75 | 00:00:00 | | 2006-10-27 | 4,668,700 | 187.50 | 190.00 | 184.50 | 189.00 | 00:00:00 | | 2006-10-30 | 933,300 | 184.25 | 189.50 | 184.25 | 189.25 | 00:00:00 | | 2006-10-31 | 2,989,700 | 189.75 | 190.00 | 186.00 | 188.50 | 00:00:00 | | 2006-11-01 | 2,306,600 | 189.00 | 194.25 | 188.00 | 193.25 | 00:00:00 | | 2006-11-02 | 4,032,400 | 191.25 | 197.50 | 189.25 | 191.25 | 00:00:00 | | 2006-11-03 | 2,809,800 | 191.50 | 191.75 | 189.00 | 191.00 | 00:00:00 | | 2006-11-06 | 1,437,600 | 191.00 | 195.00 | 191.00 | 191.00 | 00:00:00 | | 2006-11-07 | 3,038,400 | 192.00 | 194.25 | 191.25 | 193.00 | 00:00:00 | | 2006-11-08 | 2,012,800 | 193.00 | 193.00 | 190.00 | 190.50 | 00:00:00 | | 2006-11-09 | 1,309,900 | 189.50 | 194.75 | 189.50 | 194.00 | 00:00:00 | | 2006-11-10 | 925,900 | 190.50 | 195.25 | 190.50 | 194.50 | 00:00:00 | | 2006-11-13 | 822,600 | 195.75 | 199.00 | 192.25 | 198.50 | 00:00:00 | | 2006-11-14 | 4,530,300 | 199.50 | 207.75 | 197.50 | 204.25 | 00:00:00 | | 2006-11-15 | 1,270,100 | 207.25 | 207.25 | 203.25 | 204.25 | 00:00:00 | | 2006-11-16 | 898,400 | 204.75 | 205.00 | 203.00 | 204.00 | 00:00:00 | | 2006-11-17 | 3,406,700 | 201.00 | 203.25 | 198.00 | 199.00 | 00:00:00 | | 2006-11-20 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-11-21 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-11-22 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-11-23 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-11-24 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-11-27 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-11-28 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-11-29 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-11-30 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-01 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-04 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-05 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-06 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-07 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-08 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-11 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-12 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-13 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-14 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-15 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-18 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-19 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-20 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-21 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-22 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-25 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-26 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-27 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-28 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2006-12-29 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-01 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-02 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-03 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-04 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-05 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-08 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-09 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-10 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-11 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-12 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-15 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-16 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-17 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-18 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-19 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-22 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-23 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-24 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-25 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-26 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-29 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-30 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-01-31 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-01 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-02 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-05 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-06 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-07 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-08 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-09 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-12 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-13 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-14 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-15 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-16 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-19 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2007-02-20 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
