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
07/01/2011 174.68p 175.20p 170.95p 170.95p 3118161
06/01/2011 171.56p 178.23p 171.56p 173.72p 4330980
05/01/2011 168.52p 171.56p 166.70p 170.86p 3396507
04/01/2011 166.87p 170.69p 165.23p 169.22p 3953971
31/12/2010 167.57p 167.57p 164.45p 164.45p 555834
30/12/2010 166.96p 167.91p 165.60p 166.61p 1206978
29/12/2010 163.67p 167.39p 161.50p 167.22p 1935183
24/12/2010 162.02p 163.67p 162.02p 163.67p 278215
23/12/2010 161.67p 163.32p 161.15p 163.32p 1108308
22/12/2010 162.02p 162.44p 160.63p 161.41p 1755531
21/12/2010 160.03p 163.06p 158.64p 161.85p 2494692
20/12/2010 158.90p 161.76p 158.12p 159.68p 2656317
17/12/2010 159.07p 160.63p 157.77p 159.33p 4871951
16/12/2010 157.51p 158.90p 156.21p 158.64p 3586700
15/12/2010 158.81p 158.90p 156.65p 156.91p 3636658
14/12/2010 161.15p 161.15p 157.17p 158.90p 3917054
13/12/2010 161.41p 162.80p 160.03p 160.37p 3017551
10/12/2010 160.81p 162.02p 160.37p 161.59p 4226440
09/12/2010 159.94p 162.11p 158.64p 160.46p 2693189
08/12/2010 159.42p 160.69p 157.77p 159.68p 2265068
07/12/2010 154.56p 160.55p 154.56p 159.77p 6368182
06/12/2010 155.08p 156.33p 154.13p 154.91p 4069566
03/12/2010 156.82p 157.43p 153.52p 155.52p 9916264
02/12/2010 158.03p 160.20p 154.74p 157.34p 9540407
01/12/2010 166.35p 166.35p 150.50p 154.30p 10732214
30/11/2010 166.44p 167.65p 161.44p 161.50p 3326896
29/11/2010 169.65p 170.60p 163.49p 166.44p 2761992
26/11/2010 163.84p 168.94p 163.41p 168.00p 1984426
25/11/2010 164.71p 167.65p 164.71p 165.14p 1544258
24/11/2010 163.49p 164.53p 158.99p 163.84p 3084907
23/11/2010 164.36p 169.91p 162.54p 162.54p 3866245
22/11/2010 164.97p 168.78p 164.86p 166.79p 2438214
19/11/2010 163.41p 164.01p 162.97p 163.49p 2074815
18/11/2010 162.89p 162.97p 161.85p 162.97p 1354739
17/11/2010 159.94p 161.59p 157.43p 161.24p 1320201
16/11/2010 162.28p 162.71p 159.42p 160.29p 2625345
15/11/2010 160.46p 162.71p 160.46p 162.63p 2062173
12/11/2010 159.68p 160.72p 157.95p 160.55p 4203672
11/11/2010 162.45p 163.23p 160.37p 161.33p 5388994
10/11/2010 160.11p 164.27p 159.86p 161.41p 5595772
09/11/2010 158.99p 160.46p 158.73p 159.94p 3324163
08/11/2010 158.29p 159.23p 156.95p 158.81p 1248653
05/11/2010 155.17p 158.90p 154.91p 157.95p 3568108
04/11/2010 156.30p 157.86p 154.74p 155.17p 3035090
03/11/2010 156.39p 157.86p 154.39p 155.52p 5328412
02/11/2010 156.73p 157.51p 153.96p 156.73p 2735696
01/11/2010 158.99p 158.99p 156.21p 157.51p 1404719
29/10/2010 156.56p 157.34p 154.39p 156.82p 5551690
28/10/2010 158.03p 158.47p 155.69p 156.21p 2054289
27/10/2010 155.52p 158.21p 154.82p 156.56p 2229603
26/10/2010 155.26p 157.34p 155.17p 156.91p 3652975
25/10/2010 158.12p 158.47p 155.52p 156.21p 5249904
22/10/2010 156.82p 158.47p 154.82p 156.47p 8566191
21/10/2010 158.73p 162.28p 156.73p 159.42p 8218490
20/10/2010 158.12p 160.55p 158.12p 159.51p 2819312
19/10/2010 162.28p 162.28p 158.55p 159.42p 3631973
18/10/2010 162.97p 162.97p 160.98p 162.28p 2121611
15/10/2010 163.84p 163.84p 158.73p 162.37p 3919427
14/10/2010 165.14p 166.53p 162.45p 162.80p 3786990
13/10/2010 166.27p 166.61p 161.59p 165.05p 3605595
12/10/2010 164.19p 167.13p 161.41p 164.79p 5116813
11/10/2010 162.28p 165.23p 160.45p 164.36p 6779210
08/10/2010 160.37p 163.67p 159.33p 160.98p 7402408
07/10/2010 156.91p 157.17p 154.82p 155.69p 3137384
06/10/2010 155.78p 156.73p 155.17p 156.13p 3818599
05/10/2010 149.97p 156.95p 149.97p 155.78p 6099982
04/10/2010 150.58p 151.27p 149.04p 149.97p 3385733
01/10/2010 150.14p 152.40p 148.58p 150.58p 4502988
30/09/2010 151.62p 153.52p 148.93p 148.93p 7638751
29/09/2010 150.49p 154.30p 150.23p 151.88p 6142811
28/09/2010 156.99p 158.47p 145.20p 148.84p 15793607
27/09/2010 160.98p 163.00p 158.55p 158.90p 2968361
24/09/2010 160.98p 160.98p 157.25p 159.59p 3835040
23/09/2010 164.45p 166.44p 159.68p 161.24p 2409192
22/09/2010 165.66p 165.66p 160.98p 163.15p 1964215
21/09/2010 164.45p 166.01p 163.75p 164.36p 2662975
20/09/2010 167.05p 167.05p 163.84p 165.23p 2104503
17/09/2010 169.48p 169.48p 164.01p 165.14p 5967380
16/09/2010 170.60p 171.56p 167.31p 167.65p 2186810
15/09/2010 169.39p 171.47p 167.74p 170.00p 2699482
14/09/2010 171.73p 171.99p 166.61p 170.17p 3094703
13/09/2010 169.74p 174.49p 168.70p 171.21p 3537975
10/09/2010 165.92p 170.52p 165.57p 169.30p 3327804
09/09/2010 161.24p 170.60p 161.24p 168.17p 4067843
08/09/2010 163.32p 166.19p 161.24p 162.89p 3198903
07/09/2010 168.09p 168.61p 163.84p 166.70p 1875621
06/09/2010 167.39p 170.34p 167.31p 168.17p 1296427
03/09/2010 166.61p 168.09p 164.71p 166.70p 2736596
02/09/2010 161.76p 168.70p 161.76p 166.79p 4759247
01/09/2010 158.73p 163.49p 156.04p 163.23p 5232720
31/08/2010 156.30p 158.03p 155.26p 157.51p 4825367
27/08/2010 157.34p 161.15p 156.47p 159.25p 3323133
26/08/2010 158.21p 160.29p 156.47p 157.17p 3251695
25/08/2010 156.04p 158.03p 155.00p 157.08p 3334510
24/08/2010 157.34p 158.29p 155.43p 156.56p 3141686
23/08/2010 158.12p 159.16p 156.56p 157.86p 2435792
20/08/2010 158.47p 159.33p 152.66p 156.91p 6210675
19/08/2010 162.28p 164.53p 158.64p 159.42p 5610065
18/08/2010 154.39p 161.67p 154.13p 160.89p 3369919
17/08/2010 152.57p 157.60p 152.57p 157.34p 1911158
16/08/2010 153.26p 155.71p 151.70p 152.22p 2501070
13/08/2010 158.64p 160.72p 152.05p 153.35p 6144599
12/08/2010 154.48p 156.91p 151.44p 153.00p 4135486
11/08/2010 159.94p 160.20p 155.08p 156.21p 4778621
10/08/2010 165.40p 166.44p 158.99p 159.42p 8174998
09/08/2010 171.12p 172.44p 169.39p 172.08p 2686715
06/08/2010 169.82p 171.82p 168.43p 169.91p 4210592
05/08/2010 164.79p 171.64p 164.71p 169.65p 4298018
04/08/2010 165.57p 166.70p 161.76p 165.05p 1984966
03/08/2010 164.19p 165.83p 163.84p 165.57p 2223094
02/08/2010 160.63p 165.57p 160.63p 165.31p 4754224
30/07/2010 161.85p 161.85p 156.91p 157.60p 2029670
29/07/2010 160.98p 165.05p 159.77p 161.93p 2580659
28/07/2010 167.83p 168.78p 160.55p 161.24p 5735010
27/07/2010 166.96p 168.61p 165.49p 167.57p 3098370
26/07/2010 167.39p 168.70p 164.53p 165.75p 3160180
23/07/2010 168.61p 170.95p 166.18p 166.87p 4294952
22/07/2010 168.35p 169.82p 164.97p 169.04p 5781685
21/07/2010 164.79p 169.30p 164.53p 168.35p 4816358
20/07/2010 162.11p 163.75p 159.94p 162.54p 3048923
19/07/2010 165.31p 165.83p 161.24p 161.67p 4185663
16/07/2010 169.48p 170.43p 164.79p 165.40p 4051372
15/07/2010 171.99p 173.38p 168.78p 169.82p 3176532
14/07/2010 174.85p 175.89p 171.64p 173.29p 7303762
13/07/2010 163.67p 172.25p 162.63p 171.64p 8089031
12/07/2010 167.05p 168.17p 161.85p 162.89p 4343062
09/07/2010 165.75p 166.96p 163.67p 166.01p 4227514
08/07/2010 159.42p 164.10p 158.03p 163.93p 6471928
07/07/2010 159.33p 160.37p 154.30p 157.17p 5361909
06/07/2010 156.47p 160.98p 156.13p 160.55p 3125103
05/07/2010 156.04p 157.34p 155.08p 155.87p 2570384
02/07/2010 155.95p 157.43p 154.82p 155.00p 4315476
01/07/2010 152.14p 156.04p 149.36p 154.04p 8259994
30/06/2010 159.25p 159.51p 154.29p 154.82p 9030583
29/06/2010 162.11p 163.15p 159.07p 159.07p 5179348
28/06/2010 163.06p 164.79p 162.45p 163.84p 3254812
25/06/2010 166.70p 167.40p 162.89p 162.97p 2962822
24/06/2010 170.95p 170.95p 165.92p 166.79p 3314099
23/06/2010 169.04p 170.00p 168.96p 169.39p 3561992
22/06/2010 173.38p 173.47p 169.04p 170.86p 4749928
21/06/2010 176.84p 178.58p 173.46p 173.90p 6253651
18/06/2010 176.76p 178.06p 173.64p 174.07p 38362032
17/06/2010 177.80p 178.58p 175.37p 176.41p 5156520
16/06/2010 179.53p 180.48p 177.45p 178.14p 4508666
15/06/2010 175.72p 179.18p 175.28p 177.36p 3610720
14/06/2010 174.85p 177.78p 173.64p 177.54p 3692016
11/06/2010 172.34p 174.94p 170.60p 172.34p 3815102
10/06/2010 169.04p 171.56p 166.79p 170.78p 5454468
09/06/2010 166.18p 169.56p 165.57p 169.48p 4842144
08/06/2010 170.52p 170.95p 164.45p 165.23p 9362019
07/06/2010 170.17p 174.42p 169.30p 170.26p 6065230
04/06/2010 180.05p 181.78p 172.94p 173.55p 7218034
03/06/2010 182.04p 182.04p 177.45p 178.66p 7446202
02/06/2010 176.84p 178.92p 174.59p 177.80p 3941228
01/06/2010 178.06p 180.40p 174.85p 178.75p 4482530
28/05/2010 181.44p 184.56p 179.96p 180.05p 5736734
27/05/2010 171.38p 178.49p 171.38p 178.49p 7528676
26/05/2010 171.73p 175.46p 170.52p 170.95p 12455126
25/05/2010 170.43p 171.30p 167.39p 170.00p 7722876
24/05/2010 176.58p 182.57p 173.46p 174.59p 6392360
21/05/2010 172.25p 174.68p 168.61p 174.07p 10198872
20/05/2010 181.26p 182.22p 170.86p 173.90p 6473240
19/05/2010 185.25p 185.25p 180.05p 180.31p 10471235
18/05/2010 192.27p 192.27p 186.47p 188.03p 5155812
17/05/2010 194.09p 198.69p 188.37p 188.81p 6122358
14/05/2010 204.24p 204.24p 193.92p 195.13p 3845165
13/05/2010 203.98p 205.97p 203.11p 204.67p 3173757
12/05/2010 188.72p 202.85p 188.37p 201.20p 4928032
11/05/2010 193.23p 197.62p 189.85p 189.85p 4342136
10/05/2010 191.23p 198.43p 191.23p 196.18p 9600219
07/05/2010 195.05p 197.30p 185.95p 186.99p 6390442
06/05/2010 203.20p 206.92p 199.82p 201.38p 5434990
05/05/2010 210.22p 210.74p 204.67p 205.45p 6287754
04/05/2010 215.51p 216.89p 210.05p 210.83p 3827584
30/04/2010 217.85p 218.45p 215.42p 215.85p 4041681
29/04/2010 211.87p 217.76p 209.09p 217.15p 3361161
28/04/2010 218.19p 219.00p 212.04p 212.47p 3673109
27/04/2010 226.00p 228.94p 220.10p 220.10p 5627898
26/04/2010 231.98p 232.24p 227.38p 228.25p 1947202
23/04/2010 222.53p 229.90p 221.92p 228.51p 3694921
22/04/2010 225.48p 228.51p 221.14p 222.01p 5266071
21/04/2010 225.30p 227.73p 224.35p 225.74p 3993160
20/04/2010 223.92p 227.12p 221.92p 225.74p 2887072
19/04/2010 222.79p 224.00p 216.11p 222.70p 8046821
16/04/2010 231.89p 232.58p 225.91p 226.34p 6383510
15/04/2010 233.71p 234.06p 228.42p 231.89p 2460407
14/04/2010 235.27p 235.79p 228.25p 232.76p 3168274
13/04/2010 232.24p 235.10p 231.54p 233.88p 2513905
12/04/2010 234.84p 235.96p 231.02p 231.89p 2233368
09/04/2010 232.41p 234.14p 231.63p 233.62p 2648821
08/04/2010 232.67p 232.67p 230.16p 231.46p 1964752
07/04/2010 234.23p 234.58p 232.76p 233.02p 1718810
06/04/2010 236.05p 236.31p 233.45p 235.70p 1942013
01/04/2010 234.23p 237.18p 233.19p 235.62p 3821700
31/03/2010 232.84p 236.31p 232.24p 233.88p 4657472
30/03/2010 236.05p 236.05p 232.15p 232.32p 2847877
29/03/2010 233.80p 234.49p 232.58p 234.23p 2709061
26/03/2010 236.49p 236.49p 231.20p 233.62p 2304891
25/03/2010 222.18p 240.30p 222.18p 235.79p 12638344
24/03/2010 223.05p 228.94p 221.57p 222.01p 7700684

*Close Price adjusted for both dividends and splits