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
22/12/2014 123.60p 125.60p 123.23p 124.60p 3956039
19/12/2014 124.60p 125.76p 122.60p 123.90p 8684213
18/12/2014 119.70p 125.80p 119.30p 123.90p 6560529
17/12/2014 116.00p 118.89p 114.40p 117.90p 3841554
16/12/2014 116.70p 118.08p 114.30p 117.40p 6200037
15/12/2014 115.20p 120.50p 115.10p 117.20p 7046605
12/12/2014 116.20p 117.60p 114.73p 115.20p 7448452
11/12/2014 118.90p 120.50p 115.90p 117.40p 13186897
10/12/2014 125.20p 125.80p 121.90p 121.90p 5608565
09/12/2014 126.00p 127.18p 122.55p 123.90p 7896506
08/12/2014 126.00p 129.60p 125.12p 127.40p 5058102
05/12/2014 126.30p 128.40p 125.30p 126.70p 5296054
04/12/2014 126.00p 127.40p 123.97p 124.80p 4639837
03/12/2014 123.10p 125.54p 122.10p 125.00p 7320877
02/12/2014 122.00p 127.30p 120.88p 123.60p 8013346
01/12/2014 120.30p 121.60p 117.26p 121.00p 10494489
28/11/2014 119.20p 122.25p 116.56p 121.80p 26015012
27/11/2014 113.80p 120.04p 112.20p 119.20p 32466896
26/11/2014 110.00p 116.13p 104.60p 113.50p 117595792
25/11/2014 136.90p 137.90p 134.96p 137.90p 6579968
24/11/2014 136.30p 137.10p 135.30p 136.40p 5186489
21/11/2014 137.80p 137.90p 134.70p 136.00p 5802673
20/11/2014 136.10p 138.70p 135.60p 138.30p 3367273
19/11/2014 135.40p 135.70p 134.45p 135.20p 4389526
18/11/2014 136.00p 138.70p 134.30p 134.90p 4235875
17/11/2014 133.40p 136.08p 132.38p 135.00p 4158274
14/11/2014 130.10p 134.66p 129.85p 134.40p 4522089
13/11/2014 129.30p 131.05p 129.00p 129.70p 2737558
12/11/2014 130.50p 131.05p 128.32p 128.90p 4936204
11/11/2014 127.20p 130.70p 127.20p 130.10p 4504010
10/11/2014 125.50p 129.40p 124.17p 129.40p 4318437
07/11/2014 127.50p 129.90p 125.20p 125.50p 4667865
06/11/2014 127.60p 129.10p 126.05p 127.20p 4550897
05/11/2014 128.20p 129.80p 127.10p 128.90p 4406413
04/11/2014 125.20p 129.90p 125.05p 126.70p 8500926
03/11/2014 124.70p 126.34p 123.40p 125.10p 5159590
31/10/2014 124.50p 127.89p 123.20p 124.20p 7581835
30/10/2014 122.60p 124.30p 118.80p 122.30p 5929378
29/10/2014 118.40p 122.00p 118.40p 121.40p 6362178
28/10/2014 116.10p 118.23p 115.50p 117.80p 3550862
27/10/2014 116.70p 118.00p 114.87p 115.80p 4196374
24/10/2014 114.50p 115.80p 113.10p 115.30p 4979687
23/10/2014 116.50p 117.00p 113.30p 114.90p 5814123
22/10/2014 118.00p 118.30p 114.30p 116.70p 6605231
21/10/2014 109.70p 117.80p 109.20p 117.80p 10274503
20/10/2014 109.90p 112.10p 109.00p 110.10p 8446316
17/10/2014 103.30p 111.30p 103.10p 110.20p 14656078
16/10/2014 102.90p 105.20p 99.40p 103.10p 11969886
15/10/2014 104.50p 109.90p 101.30p 102.50p 11982764
14/10/2014 102.20p 104.40p 100.60p 104.10p 7699409
13/10/2014 104.00p 104.54p 100.60p 102.60p 12588585
10/10/2014 106.50p 107.20p 101.60p 105.60p 12255161
09/10/2014 111.60p 112.40p 107.50p 108.00p 10706455
08/10/2014 112.00p 112.40p 108.30p 109.90p 10546048
07/10/2014 118.70p 118.82p 112.50p 112.60p 8052879
06/10/2014 117.50p 119.90p 116.50p 119.00p 3367784
03/10/2014 115.70p 117.33p 115.20p 116.50p 4931408
02/10/2014 115.70p 117.90p 114.00p 114.10p 5080404
01/10/2014 118.10p 120.20p 114.60p 115.00p 5707804
30/09/2014 119.30p 119.80p 117.70p 119.00p 3730489
29/09/2014 118.40p 119.90p 117.60p 119.30p 3012713
26/09/2014 118.90p 119.40p 116.20p 117.80p 3481279
25/09/2014 117.50p 121.10p 117.30p 119.20p 5367339
24/09/2014 119.20p 120.40p 116.40p 117.10p 16231589
23/09/2014 120.10p 120.13p 117.20p 119.00p 6647081
22/09/2014 121.60p 122.60p 119.10p 119.50p 5265312
19/09/2014 125.00p 125.30p 122.90p 122.90p 6588333
18/09/2014 121.20p 123.00p 120.80p 122.00p 5046130
17/09/2014 123.00p 124.00p 120.50p 120.50p 7415063
16/09/2014 125.50p 126.62p 120.00p 122.00p 23296596
15/09/2014 134.40p 135.15p 129.60p 130.00p 6260662
12/09/2014 132.30p 135.40p 131.83p 135.00p 6350049
11/09/2014 134.90p 135.10p 130.00p 131.50p 4139017
10/09/2014 136.00p 136.80p 133.70p 133.90p 3394033
09/09/2014 134.90p 137.82p 133.50p 136.70p 4640533
08/09/2014 135.40p 136.30p 133.48p 135.00p 5625879
05/09/2014 135.00p 140.69p 135.00p 136.20p 12873961
04/09/2014 129.90p 135.02p 129.00p 134.60p 9977457
03/09/2014 128.70p 130.80p 127.20p 130.10p 7004797
02/09/2014 126.50p 129.93p 125.70p 127.60p 6065637
01/09/2014 124.90p 126.30p 123.20p 125.50p 2151210
29/08/2014 128.70p 129.04p 123.50p 124.80p 8234255
28/08/2014 130.20p 131.00p 127.10p 128.80p 3737747
27/08/2014 128.90p 131.00p 127.72p 130.20p 5284364
26/08/2014 126.50p 129.10p 124.30p 128.70p 8498349
22/08/2014 120.90p 125.30p 120.76p 125.20p 8157452
21/08/2014 124.00p 124.00p 118.40p 121.00p 13579406
20/08/2014 129.00p 129.30p 123.60p 124.00p 14411214
19/08/2014 130.00p 132.70p 128.00p 128.30p 9118998
18/08/2014 129.10p 130.90p 128.43p 129.30p 5406399
15/08/2014 127.20p 129.90p 127.00p 127.80p 10727058
14/08/2014 122.40p 128.28p 121.77p 126.70p 10504444
13/08/2014 118.80p 123.60p 117.70p 123.00p 6269967
12/08/2014 117.70p 120.00p 117.50p 118.70p 4038610
11/08/2014 116.10p 119.87p 116.10p 117.60p 3057455
08/08/2014 117.10p 117.60p 112.88p 115.20p 8550428
07/08/2014 117.90p 119.90p 116.60p 118.40p 3522357
06/08/2014 117.70p 118.40p 116.20p 118.10p 4381917
05/08/2014 120.00p 120.40p 117.48p 118.40p 8464444
04/08/2014 121.10p 121.93p 118.30p 118.60p 5874920
01/08/2014 122.40p 122.50p 118.40p 120.70p 13132212
31/07/2014 126.10p 128.90p 120.62p 122.40p 18797480
30/07/2014 119.90p 131.93p 118.40p 121.90p 8113736
29/07/2014 117.60p 122.65p 117.60p 119.70p 9762763
28/07/2014 119.00p 119.10p 116.80p 117.60p 4135881
25/07/2014 118.20p 120.60p 117.84p 118.50p 4473880
24/07/2014 121.70p 122.30p 118.30p 119.00p 5724209
23/07/2014 120.90p 125.20p 120.90p 122.30p 3520597
22/07/2014 119.30p 122.00p 118.34p 121.70p 5708562
21/07/2014 122.40p 122.70p 118.30p 118.60p 5037792
18/07/2014 123.70p 124.70p 120.20p 122.70p 4432611
17/07/2014 125.80p 126.20p 122.70p 124.70p 8666036
16/07/2014 124.00p 127.40p 122.50p 126.20p 9396103
15/07/2014 123.30p 125.40p 121.07p 123.60p 5258144
14/07/2014 124.50p 125.90p 122.30p 123.70p 7605535
11/07/2014 124.30p 126.60p 123.50p 124.50p 6409377
10/07/2014 126.10p 127.80p 120.80p 123.70p 10267243
09/07/2014 126.60p 129.50p 125.80p 126.50p 9318865
08/07/2014 133.80p 135.18p 126.90p 126.90p 10362462
07/07/2014 137.60p 138.40p 134.00p 134.30p 6825202
04/07/2014 136.90p 139.37p 136.40p 137.60p 4824331
03/07/2014 133.10p 138.48p 132.40p 136.60p 7381032
02/07/2014 134.20p 136.40p 132.50p 132.60p 5628041
01/07/2014 133.60p 135.40p 132.30p 134.30p 5212264
30/06/2014 135.00p 135.00p 132.80p 133.50p 5302836
27/06/2014 132.70p 135.80p 130.30p 134.60p 5798636
26/06/2014 134.50p 136.70p 130.30p 132.20p 6495572
25/06/2014 132.40p 135.10p 129.60p 134.40p 9695260
24/06/2014 136.10p 137.60p 132.00p 132.90p 8419353
23/06/2014 139.40p 139.91p 136.48p 136.50p 5393090
20/06/2014 136.00p 141.50p 135.38p 139.70p 10541560
19/06/2014 137.40p 140.80p 134.40p 137.00p 9870899
18/06/2014 138.90p 138.90p 132.20p 135.80p 14757131
17/06/2014 141.60p 143.40p 135.80p 137.90p 13590550
16/06/2014 139.90p 142.10p 135.30p 141.50p 12970221
13/06/2014 149.90p 149.90p 139.80p 140.00p 16898906
12/06/2014 153.80p 153.80p 149.70p 149.70p 2758641
11/06/2014 154.40p 155.13p 149.50p 152.50p 5021326
10/06/2014 156.10p 156.10p 153.96p 154.40p 4244217
09/06/2014 158.00p 158.20p 154.92p 156.00p 4069426
06/06/2014 158.90p 158.90p 155.70p 157.30p 5064398
05/06/2014 159.20p 159.65p 155.30p 155.70p 3930854
04/06/2014 160.00p 160.50p 156.43p 158.60p 4687744
03/06/2014 165.00p 165.00p 159.10p 159.50p 5401399
02/06/2014 165.90p 167.10p 162.60p 164.80p 3579607
30/05/2014 162.00p 165.10p 162.00p 164.00p 5433365
29/05/2014 163.90p 165.80p 160.50p 162.20p 4675331
28/05/2014 161.30p 165.85p 161.30p 162.30p 11944385
27/05/2014 159.40p 163.50p 159.40p 161.70p 6443913
23/05/2014 159.50p 161.20p 158.20p 159.20p 2624135
22/05/2014 159.20p 162.00p 156.60p 159.90p 8181368
21/05/2014 154.30p 159.73p 152.90p 158.00p 15114431
20/05/2014 151.70p 155.60p 150.20p 154.10p 8995298
19/05/2014 153.30p 157.20p 148.40p 151.20p 10908788
16/05/2014 158.40p 161.28p 145.00p 152.70p 29464904
15/05/2014 180.00p 182.84p 155.80p 156.10p 33466048
14/05/2014 183.40p 183.40p 178.30p 178.60p 11238462
13/05/2014 183.00p 184.76p 180.00p 183.20p 5433923
12/05/2014 181.10p 182.50p 178.70p 181.90p 3366636
09/05/2014 177.00p 181.90p 176.16p 180.40p 4671641
08/05/2014 178.20p 179.10p 176.70p 178.10p 2403294
07/05/2014 180.00p 180.70p 177.18p 178.00p 2566764
06/05/2014 180.70p 180.80p 175.70p 179.70p 4551777
02/05/2014 180.00p 181.33p 178.20p 180.80p 4656649
01/05/2014 176.50p 180.00p 175.60p 179.90p 2714521
30/04/2014 177.70p 178.75p 174.00p 174.70p 6245028
29/04/2014 176.10p 177.70p 174.00p 177.40p 8362704
28/04/2014 178.90p 178.90p 173.62p 175.00p 3283860
25/04/2014 176.70p 178.70p 174.07p 177.20p 3854515
24/04/2014 178.90p 180.80p 175.40p 177.20p 4100647
23/04/2014 179.20p 182.80p 173.60p 178.00p 10270756
22/04/2014 172.60p 175.25p 171.00p 173.60p 4735399
17/04/2014 164.30p 172.30p 164.30p 171.10p 6387745
16/04/2014 161.40p 164.60p 161.20p 164.10p 5938403
15/04/2014 164.70p 168.68p 158.80p 159.40p 6970792
14/04/2014 171.70p 172.00p 159.22p 164.20p 11011488
11/04/2014 173.10p 176.90p 168.70p 172.00p 9034879
10/04/2014 178.70p 183.40p 174.90p 174.90p 8074338
09/04/2014 176.50p 181.50p 175.60p 177.90p 5210119
08/04/2014 179.50p 182.00p 172.00p 175.60p 7102970
07/04/2014 180.00p 181.50p 177.00p 178.70p 2999688
04/04/2014 184.00p 184.63p 181.30p 181.50p 2966330
03/04/2014 181.40p 184.50p 181.20p 183.00p 5059389
02/04/2014 182.50p 183.50p 180.40p 181.50p 5650930
01/04/2014 180.40p 183.00p 179.44p 182.40p 5647038
31/03/2014 177.80p 180.30p 176.10p 180.30p 4276469
28/03/2014 182.40p 183.70p 176.90p 177.60p 4439597
27/03/2014 179.80p 185.10p 175.34p 181.20p 8641618
26/03/2014 177.60p 183.60p 175.20p 181.40p 8845053
25/03/2014 171.10p 177.30p 171.00p 175.20p 5635410
24/03/2014 173.00p 174.60p 168.62p 170.10p 5859190
21/03/2014 175.50p 176.15p 172.90p 172.90p 9739367
20/03/2014 175.90p 177.00p 174.88p 175.80p 5788601
19/03/2014 179.20p 179.60p 175.50p 177.00p 3484533
18/03/2014 180.00p 180.70p 176.90p 178.80p 3068588
17/03/2014 178.50p 182.70p 178.50p 180.10p 2972716
14/03/2014 176.30p 179.10p 175.10p 178.70p 5665235
13/03/2014 184.20p 184.30p 178.37p 178.80p 4199033
12/03/2014 183.40p 185.80p 182.90p 184.30p 3034685
11/03/2014 184.50p 186.10p 182.90p 184.50p 3472048

*Close Price adjusted for both dividends and splits