Thomas Cook Group (TCG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thomas Cook Group

Date Open High Low Close* Volume
09/08/2012 14.95p 15.52p 14.52p 14.95p 9806832
08/08/2012 14.52p 14.95p 14.52p 14.95p 3300010
07/08/2012 14.30p 14.98p 14.30p 14.74p 1512016
06/08/2012 14.52p 14.95p 14.30p 14.95p 3179606
03/08/2012 14.52p 14.66p 14.14p 14.52p 2037931
02/08/2012 14.30p 14.57p 13.44p 14.52p 8429918
01/08/2012 14.74p 14.88p 14.17p 14.52p 4266722
31/07/2012 14.30p 14.52p 13.83p 14.52p 2406770
30/07/2012 13.87p 14.52p 13.87p 14.09p 1283802
27/07/2012 14.09p 14.52p 13.87p 13.87p 2383172
26/07/2012 14.09p 14.74p 14.09p 14.30p 1817916
25/07/2012 14.30p 14.74p 13.62p 14.30p 3197413
24/07/2012 13.87p 14.30p 13.65p 14.30p 1319489
23/07/2012 14.09p 14.52p 13.65p 14.09p 2372641
20/07/2012 14.52p 14.74p 14.09p 14.52p 2605264
19/07/2012 14.09p 14.74p 13.87p 14.74p 3051780
18/07/2012 13.00p 14.55p 13.00p 13.87p 7509048
17/07/2012 12.14p 13.25p 12.14p 13.00p 5117846
16/07/2012 12.35p 12.57p 12.14p 12.35p 4058098
13/07/2012 12.14p 12.57p 12.14p 12.57p 1402685
12/07/2012 12.35p 12.57p 12.14p 12.35p 3618699
11/07/2012 12.14p 12.57p 12.14p 12.57p 2587139
10/07/2012 12.57p 12.92p 12.35p 12.35p 3534759
09/07/2012 12.79p 12.99p 12.27p 12.79p 3448625
06/07/2012 13.22p 13.44p 12.79p 12.79p 3977880
05/07/2012 13.44p 13.87p 13.00p 13.22p 1963554
04/07/2012 13.00p 13.87p 13.00p 13.44p 2722794
03/07/2012 13.87p 13.87p 13.22p 13.22p 2680954
02/07/2012 12.79p 13.65p 12.79p 13.44p 3518938
29/06/2012 12.79p 13.44p 12.57p 13.00p 6747165
28/06/2012 13.22p 13.65p 11.51p 12.57p 10664030
27/06/2012 13.44p 13.87p 13.22p 13.44p 4549607
26/06/2012 13.65p 14.30p 13.65p 13.65p 4587236
25/06/2012 14.52p 14.74p 13.87p 13.87p 4999385
22/06/2012 14.52p 14.75p 14.13p 14.30p 4028141
21/06/2012 14.74p 14.95p 14.30p 14.30p 4195980
20/06/2012 14.52p 14.96p 14.33p 14.74p 2913702
19/06/2012 14.74p 15.08p 14.52p 14.52p 2567961
18/06/2012 14.95p 15.39p 14.46p 14.74p 2735918
15/06/2012 14.74p 15.17p 14.36p 14.74p 7752777
14/06/2012 14.30p 14.76p 14.24p 14.52p 4545502
13/06/2012 14.30p 14.94p 14.30p 14.30p 4773814
12/06/2012 14.52p 14.74p 13.87p 14.30p 6301622
11/06/2012 14.95p 15.39p 14.09p 14.09p 8893083
08/06/2012 14.30p 14.74p 13.87p 14.52p 11041312
07/06/2012 15.39p 15.82p 14.09p 14.52p 13286443
06/06/2012 15.17p 15.89p 15.17p 15.17p 4697226
01/06/2012 16.47p 16.47p 14.95p 15.17p 9685712
31/05/2012 17.34p 17.99p 14.95p 16.25p 25635080
30/05/2012 17.77p 18.47p 17.34p 17.55p 10095487
29/05/2012 18.64p 19.09p 18.42p 18.64p 6783416
28/05/2012 17.77p 19.29p 17.55p 18.64p 8203646
25/05/2012 18.42p 18.87p 17.90p 18.20p 11653632
24/05/2012 15.82p 18.42p 15.82p 18.42p 27560766
23/05/2012 16.47p 16.47p 15.17p 15.82p 12057405
22/05/2012 15.60p 17.07p 14.72p 16.47p 14669091
21/05/2012 13.87p 14.95p 13.22p 14.74p 10878950
18/05/2012 14.74p 14.74p 13.44p 13.65p 9457475
17/05/2012 16.04p 16.04p 13.00p 14.74p 24744046
16/05/2012 16.04p 16.25p 15.17p 15.82p 8376228
15/05/2012 16.47p 17.55p 16.01p 16.47p 9378462
14/05/2012 18.42p 18.42p 15.25p 16.47p 18850490
11/05/2012 18.20p 18.85p 17.55p 18.42p 10573310
10/05/2012 17.99p 19.07p 17.77p 18.64p 7259008
09/05/2012 19.07p 19.29p 17.16p 17.55p 9331830
08/05/2012 20.15p 21.46p 18.64p 18.64p 18722430
04/05/2012 19.07p 19.34p 18.20p 18.20p 3906169
03/05/2012 19.29p 19.50p 18.85p 19.29p 2449320
02/05/2012 19.07p 19.53p 18.96p 19.07p 2565976
01/05/2012 19.50p 19.50p 19.07p 19.07p 3276978
30/04/2012 19.94p 19.94p 19.07p 19.50p 5268992
27/04/2012 19.50p 19.94p 19.07p 19.94p 3240156
26/04/2012 19.94p 19.94p 19.29p 19.72p 1875064
25/04/2012 19.50p 20.15p 19.07p 19.72p 7682714
24/04/2012 19.50p 19.86p 19.29p 19.29p 5323299
23/04/2012 19.94p 20.15p 19.50p 19.72p 10627869
20/04/2012 20.59p 20.59p 19.94p 19.94p 14683813
19/04/2012 20.59p 20.59p 20.15p 20.59p 10192968
18/04/2012 20.37p 20.59p 19.94p 20.59p 6904998
17/04/2012 20.59p 20.75p 19.90p 20.37p 12013040
16/04/2012 19.50p 20.59p 19.29p 20.59p 11420417
13/04/2012 19.72p 20.15p 19.50p 19.72p 8190758
12/04/2012 19.50p 20.37p 19.50p 19.94p 8227642
11/04/2012 19.94p 20.15p 18.85p 19.72p 18846832
10/04/2012 18.85p 21.25p 18.20p 20.15p 29796776
05/04/2012 17.34p 18.59p 16.90p 17.77p 12320235
04/04/2012 18.20p 18.20p 16.89p 17.34p 18949456
03/04/2012 19.29p 19.29p 18.20p 18.20p 9017347
02/04/2012 19.50p 19.94p 18.64p 19.29p 10182023
30/03/2012 19.72p 20.37p 19.50p 19.50p 8205180
29/03/2012 19.29p 20.68p 19.29p 19.72p 9674454
28/03/2012 19.50p 22.21p 19.50p 19.72p 18108138
27/03/2012 19.29p 20.81p 19.29p 20.15p 8774164
26/03/2012 19.94p 20.15p 19.29p 19.50p 5732540
23/03/2012 19.72p 20.48p 19.50p 19.72p 6250872
22/03/2012 20.15p 20.59p 19.72p 19.94p 6591450
21/03/2012 20.37p 20.81p 20.05p 20.37p 5404631
20/03/2012 20.59p 20.81p 19.96p 20.37p 6798338
19/03/2012 21.02p 21.02p 20.15p 20.59p 8751978
16/03/2012 20.15p 21.67p 19.53p 20.81p 21453772
15/03/2012 20.37p 20.37p 19.50p 19.72p 10074204
14/03/2012 19.50p 20.37p 19.29p 20.15p 9768743
13/03/2012 19.50p 19.99p 19.29p 19.29p 5520068
12/03/2012 19.94p 20.37p 19.50p 19.50p 5609335
09/03/2012 19.94p 20.15p 19.72p 19.94p 9276343
08/03/2012 19.50p 21.02p 19.50p 19.94p 10655791
07/03/2012 19.72p 20.59p 19.50p 19.94p 10889361
06/03/2012 19.72p 21.51p 18.64p 19.50p 25472696
05/03/2012 20.59p 22.11p 19.62p 19.72p 36443688
02/03/2012 19.94p 22.76p 16.47p 21.46p 87407632
01/03/2012 24.27p 25.62p 19.07p 19.50p 84525272
29/02/2012 19.94p 25.79p 19.83p 24.49p 117795920
28/02/2012 17.34p 20.81p 16.85p 19.94p 46938744
27/02/2012 16.25p 16.87p 16.04p 16.69p 16075785
24/02/2012 16.04p 16.69p 15.48p 16.04p 30604996
23/02/2012 14.95p 17.40p 14.30p 16.04p 75160392
22/02/2012 11.49p 14.74p 11.27p 14.74p 41608064
21/02/2012 11.70p 11.70p 11.20p 11.27p 6348414
20/02/2012 11.27p 11.71p 11.27p 11.49p 6682142
17/02/2012 11.70p 11.70p 11.27p 11.27p 5127244
16/02/2012 11.70p 11.92p 11.27p 11.49p 5457056
15/02/2012 11.49p 11.92p 11.49p 11.70p 4390556
14/02/2012 11.92p 11.92p 11.49p 11.70p 5288225
13/02/2012 11.70p 11.92p 11.59p 11.70p 6570037
10/02/2012 11.70p 12.07p 11.70p 11.70p 6208734
09/02/2012 11.92p 12.16p 11.70p 11.70p 7992071
08/02/2012 12.14p 13.00p 11.44p 11.92p 32295802
07/02/2012 11.70p 11.70p 11.05p 11.27p 7541864
06/02/2012 11.49p 11.74p 11.05p 11.49p 12596403
03/02/2012 11.92p 12.15p 11.27p 11.70p 9940444
02/02/2012 11.92p 12.14p 11.44p 11.70p 7473150
01/02/2012 11.70p 11.74p 11.49p 11.70p 5965039
31/01/2012 11.92p 11.92p 11.27p 11.70p 7803750
30/01/2012 12.14p 12.35p 11.49p 11.49p 8854590
27/01/2012 11.49p 12.49p 11.49p 12.14p 6907846
26/01/2012 12.35p 12.35p 11.70p 11.70p 9039600
25/01/2012 12.57p 12.57p 11.70p 12.14p 7634334
24/01/2012 12.57p 12.57p 11.92p 12.14p 17978784
23/01/2012 12.57p 13.00p 12.24p 12.35p 14375116
20/01/2012 12.79p 13.22p 12.34p 13.00p 13457008
19/01/2012 13.00p 13.00p 12.14p 12.35p 8885071
18/01/2012 12.35p 13.00p 12.35p 12.35p 10730714
17/01/2012 13.44p 13.44p 12.14p 12.57p 10102562
16/01/2012 13.22p 13.44p 12.84p 13.44p 4068610
13/01/2012 12.57p 13.65p 12.55p 13.22p 9439863
12/01/2012 13.22p 13.22p 12.57p 12.57p 6000326
11/01/2012 13.00p 13.22p 12.79p 13.00p 5055594
10/01/2012 13.00p 13.28p 12.79p 13.00p 5059248
09/01/2012 13.00p 13.44p 12.57p 13.00p 6251368
06/01/2012 13.00p 13.56p 12.79p 13.00p 6505218
05/01/2012 13.44p 13.44p 12.79p 13.00p 6688996
04/01/2012 13.87p 13.87p 13.00p 13.00p 7432087
03/01/2012 12.79p 13.44p 12.57p 13.44p 8715505
30/12/2011 12.79p 13.00p 12.42p 12.79p 3221738
29/12/2011 12.57p 13.00p 12.35p 12.79p 3413984
28/12/2011 13.44p 13.87p 12.35p 12.35p 4139704
23/12/2011 12.57p 13.00p 12.14p 13.00p 2495359
22/12/2011 12.14p 13.00p 11.63p 12.14p 8987917
21/12/2011 13.00p 13.00p 11.27p 11.92p 8846528
20/12/2011 12.57p 13.22p 12.57p 12.57p 7410489
19/12/2011 13.22p 14.74p 12.79p 12.79p 6218564
16/12/2011 13.61p 13.87p 13.18p 13.43p 25233312
15/12/2011 13.17p 13.70p 12.54p 13.65p 26597104
14/12/2011 12.66p 13.87p 11.51p 12.59p 36621252
13/12/2011 13.97p 14.95p 12.71p 12.85p 19085816
12/12/2011 13.18p 14.46p 13.06p 13.24p 11652670
09/12/2011 12.87p 13.99p 12.31p 13.15p 23571256
08/12/2011 14.01p 14.75p 12.31p 12.88p 38798980
07/12/2011 14.30p 15.17p 13.87p 14.21p 12736082
06/12/2011 14.95p 14.99p 14.09p 14.28p 22480248
05/12/2011 13.95p 15.60p 12.86p 14.40p 28032734
02/12/2011 14.39p 15.70p 13.44p 14.05p 36534324
01/12/2011 16.45p 16.45p 13.87p 14.47p 34099120
30/11/2011 15.13p 16.47p 14.17p 15.86p 61279808
29/11/2011 19.07p 21.23p 15.86p 16.38p 77685488
28/11/2011 24.27p 26.08p 16.63p 18.84p 177405808
25/11/2011 15.18p 20.37p 12.79p 15.62p 222306352
24/11/2011 11.04p 15.33p 10.50p 14.17p 116007528
23/11/2011 9.54p 11.57p 8.02p 9.64p 163426720
22/11/2011 17.34p 21.15p 8.06p 8.84p 259091648
21/11/2011 35.72p 37.97p 34.85p 35.64p 4627334
18/11/2011 35.21p 36.61p 35.07p 36.08p 3376879
17/11/2011 35.98p 37.03p 34.01p 35.37p 4356083
16/11/2011 36.75p 38.16p 36.22p 36.48p 3712705
15/11/2011 38.47p 39.14p 36.54p 37.17p 3369452
14/11/2011 39.11p 40.44p 38.14p 39.21p 2834031
11/11/2011 37.22p 39.30p 37.01p 38.60p 4030182
10/11/2011 35.15p 39.00p 34.58p 36.93p 6520120
09/11/2011 39.70p 41.04p 35.37p 36.04p 6695632
08/11/2011 40.58p 41.64p 39.50p 39.54p 1889929
07/11/2011 41.22p 41.58p 39.46p 40.66p 2009450
04/11/2011 42.78p 44.04p 41.26p 41.32p 2983785
03/11/2011 40.53p 43.47p 40.05p 43.02p 4105000
02/11/2011 40.92p 42.48p 39.74p 41.06p 3508656
01/11/2011 43.95p 44.21p 39.66p 40.64p 7179000
31/10/2011 46.98p 46.98p 44.86p 45.08p 4464198
28/10/2011 48.33p 48.85p 46.52p 46.77p 3950085
27/10/2011 48.94p 50.17p 47.33p 48.07p 7183334
26/10/2011 47.85p 49.81p 46.38p 47.51p 5434632
25/10/2011 48.37p 50.37p 46.81p 49.11p 4425024

*Close Price adjusted for both dividends and splits