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
10/03/2014 184.30p 187.34p 182.70p 184.50p 4404773
07/03/2014 188.60p 189.40p 183.10p 183.80p 6151692
06/03/2014 185.50p 189.20p 184.20p 189.00p 5498855
05/03/2014 186.70p 188.10p 184.10p 184.20p 2636175
04/03/2014 181.80p 187.60p 181.10p 187.10p 8576763
03/03/2014 182.00p 185.30p 177.40p 181.10p 7383275
28/02/2014 182.40p 185.30p 179.50p 185.30p 5545243
27/02/2014 179.90p 183.40p 177.80p 182.60p 4302373
26/02/2014 183.40p 184.00p 180.00p 180.60p 3418174
25/02/2014 182.80p 184.80p 180.30p 183.50p 6533218
24/02/2014 179.80p 181.20p 178.06p 181.20p 3640192
21/02/2014 179.00p 180.80p 178.60p 180.80p 3538907
20/02/2014 177.40p 179.40p 173.80p 178.60p 8610283
19/02/2014 182.10p 183.10p 176.60p 179.60p 4133512
18/02/2014 182.00p 184.30p 180.10p 182.80p 4538021
17/02/2014 182.40p 184.00p 180.80p 182.50p 3416754
14/02/2014 182.70p 184.40p 180.70p 181.70p 2874138
13/02/2014 183.90p 185.67p 180.50p 183.50p 6374534
12/02/2014 183.60p 185.70p 182.15p 185.10p 6514865
11/02/2014 184.90p 185.40p 179.07p 183.00p 11321128
10/02/2014 186.50p 188.45p 183.80p 185.40p 6516625
07/02/2014 183.70p 186.01p 182.70p 185.40p 5610239
06/02/2014 181.90p 185.00p 179.60p 183.70p 7323747
05/02/2014 177.90p 181.40p 174.50p 181.40p 7697434
04/02/2014 175.30p 176.50p 171.80p 174.50p 5470966
03/02/2014 179.90p 182.00p 175.40p 176.30p 4980932
31/01/2014 179.00p 181.00p 174.00p 179.90p 6261352
30/01/2014 176.50p 179.60p 174.50p 179.30p 5307408
29/01/2014 178.30p 181.10p 174.90p 177.20p 6709901
28/01/2014 169.10p 178.30p 168.80p 176.80p 6565228
27/01/2014 167.80p 169.70p 164.00p 168.80p 7762591
24/01/2014 176.40p 178.36p 168.00p 168.50p 8933531
23/01/2014 181.20p 181.50p 174.20p 175.40p 5691088
22/01/2014 181.20p 183.90p 179.98p 181.40p 3570713
21/01/2014 186.10p 187.47p 178.34p 180.10p 6548351
20/01/2014 186.80p 187.60p 183.50p 186.20p 2753399
17/01/2014 183.90p 186.80p 181.20p 186.70p 4751840
16/01/2014 186.80p 187.24p 182.31p 183.00p 4496354
15/01/2014 186.40p 189.70p 185.80p 186.10p 8001238
14/01/2014 181.00p 186.20p 179.60p 185.90p 4776487
13/01/2014 183.00p 184.55p 179.60p 182.60p 6085770
10/01/2014 176.90p 184.00p 176.90p 182.10p 12744471
09/01/2014 171.40p 180.50p 171.10p 176.70p 17788660
08/01/2014 170.50p 172.90p 169.66p 171.70p 8008504
07/01/2014 170.20p 171.50p 168.60p 170.50p 8439233
06/01/2014 171.40p 172.41p 167.50p 169.50p 3723666
03/01/2014 168.00p 172.80p 167.70p 171.70p 10106576
02/01/2014 167.90p 173.40p 166.06p 168.60p 7073532
31/12/2013 166.60p 168.60p 165.00p 167.20p 1213635
30/12/2013 168.60p 168.70p 165.30p 166.50p 2879643
27/12/2013 164.10p 168.69p 163.40p 168.30p 1697495
24/12/2013 166.90p 168.00p 164.80p 164.80p 750194
23/12/2013 165.90p 167.88p 164.00p 166.30p 2432844
20/12/2013 166.80p 169.52p 164.30p 164.90p 8545000
19/12/2013 165.70p 169.60p 164.50p 168.20p 3975300
18/12/2013 166.00p 166.80p 163.60p 164.50p 3123091
17/12/2013 163.50p 164.50p 161.08p 164.40p 4545325
16/12/2013 161.50p 164.20p 159.01p 163.60p 5491044
13/12/2013 163.60p 165.10p 161.00p 162.30p 5873451
12/12/2013 170.00p 170.58p 166.30p 167.70p 4612936
11/12/2013 170.50p 171.82p 167.00p 170.20p 4822072
10/12/2013 172.50p 173.00p 168.20p 170.00p 4201071
09/12/2013 172.00p 173.60p 170.25p 171.50p 5873314
06/12/2013 171.90p 172.62p 170.40p 171.10p 5377629
05/12/2013 169.00p 172.70p 166.86p 171.80p 5662210
04/12/2013 168.30p 173.99p 167.10p 169.00p 6688652
03/12/2013 174.60p 175.30p 167.60p 168.30p 11536518
02/12/2013 173.20p 177.00p 171.75p 175.30p 9981613
29/11/2013 174.90p 179.55p 168.50p 173.80p 17977224
28/11/2013 170.00p 179.30p 153.20p 175.70p 47120276
27/11/2013 152.90p 154.20p 150.74p 153.20p 6630075
26/11/2013 152.40p 153.43p 150.40p 152.60p 4998982
25/11/2013 150.50p 153.91p 148.40p 151.60p 10273895
22/11/2013 153.80p 154.30p 147.70p 148.40p 8188543
21/11/2013 152.00p 155.10p 149.10p 154.30p 7146149
20/11/2013 146.90p 151.61p 142.60p 151.10p 7427331
19/11/2013 141.80p 148.70p 140.50p 147.50p 13605212
18/11/2013 140.50p 142.00p 138.50p 140.50p 5086148
15/11/2013 140.10p 141.60p 136.80p 140.50p 6931265
14/11/2013 146.40p 146.40p 138.50p 139.50p 8191521
13/11/2013 146.10p 146.10p 139.20p 143.80p 6989685
12/11/2013 145.70p 146.50p 144.42p 145.90p 3133884
11/11/2013 146.60p 147.90p 145.30p 145.70p 3492867
08/11/2013 141.00p 146.50p 139.10p 145.80p 6799180
07/11/2013 141.90p 146.50p 140.80p 142.40p 8541978
06/11/2013 139.80p 142.30p 138.00p 141.90p 5119978
05/11/2013 141.00p 141.00p 136.40p 138.90p 6983281
04/11/2013 144.80p 145.80p 138.60p 139.50p 7183646
01/11/2013 144.10p 145.90p 141.30p 144.50p 5456210
31/10/2013 143.70p 146.60p 141.30p 144.10p 10649666
30/10/2013 138.10p 144.74p 138.10p 144.40p 6976795
29/10/2013 136.90p 142.40p 132.31p 138.40p 9690016
28/10/2013 147.00p 147.00p 136.50p 136.90p 15754914
25/10/2013 147.80p 148.60p 145.80p 146.40p 4451307
24/10/2013 148.30p 148.90p 146.30p 148.00p 4192093
23/10/2013 148.80p 150.00p 147.10p 147.90p 6080494
22/10/2013 150.30p 150.70p 145.82p 149.80p 6766348
21/10/2013 151.60p 151.80p 149.50p 150.70p 4432953
18/10/2013 149.30p 151.70p 148.36p 151.60p 5875394
17/10/2013 149.80p 152.20p 147.50p 148.40p 6179854
16/10/2013 150.00p 151.90p 146.70p 150.30p 7186693
15/10/2013 151.00p 155.90p 149.90p 151.20p 11282191
14/10/2013 147.20p 150.70p 146.47p 150.30p 5572703
11/10/2013 145.70p 150.10p 145.10p 148.00p 9481641
10/10/2013 145.60p 147.10p 144.37p 145.20p 6042738
09/10/2013 143.00p 145.90p 142.10p 144.90p 6343083
08/10/2013 148.70p 148.90p 142.60p 143.40p 8236731
07/10/2013 153.50p 153.50p 147.50p 148.90p 5574593
04/10/2013 151.00p 152.20p 148.70p 151.20p 7669009
03/10/2013 152.40p 152.40p 149.30p 150.10p 5168577
02/10/2013 151.30p 153.60p 149.00p 151.90p 6047402
01/10/2013 154.00p 154.60p 150.50p 151.60p 6246650
30/09/2013 145.40p 154.77p 145.00p 153.40p 11542066
27/09/2013 146.00p 149.90p 143.00p 147.50p 7198693
26/09/2013 156.90p 156.90p 142.30p 145.30p 23432538
25/09/2013 154.50p 157.80p 152.50p 155.60p 6337506
24/09/2013 155.50p 157.80p 153.30p 155.10p 4358415
23/09/2013 157.30p 157.95p 153.30p 154.20p 3512508
20/09/2013 155.90p 158.00p 154.89p 156.20p 7859970
19/09/2013 157.30p 159.71p 154.20p 155.50p 5846082
18/09/2013 157.60p 157.60p 153.30p 155.10p 5338580
17/09/2013 160.00p 160.00p 156.70p 156.90p 3681298
16/09/2013 160.00p 160.90p 157.70p 159.70p 6275569
13/09/2013 157.20p 159.50p 155.78p 158.80p 4259397
12/09/2013 156.90p 159.50p 152.80p 157.90p 7987964
11/09/2013 156.50p 157.90p 154.60p 156.60p 6672068
10/09/2013 151.00p 158.70p 149.90p 155.90p 10095646
09/09/2013 148.20p 150.70p 147.10p 149.90p 7694252
06/09/2013 138.40p 148.60p 138.40p 147.40p 18556056
05/09/2013 136.60p 139.70p 135.10p 138.70p 12729243
04/09/2013 141.90p 142.60p 132.20p 135.70p 14444332
03/09/2013 145.30p 148.20p 142.50p 142.60p 6804893
02/09/2013 142.20p 147.80p 141.00p 145.20p 7048296
30/08/2013 141.40p 146.40p 139.10p 141.00p 9773671
29/08/2013 133.40p 141.50p 132.60p 141.00p 12698274
28/08/2013 134.50p 136.10p 128.90p 132.60p 19906448
27/08/2013 148.10p 148.30p 134.49p 136.10p 15187171
23/08/2013 148.00p 150.00p 145.70p 148.70p 5088149
22/08/2013 145.40p 149.00p 144.70p 147.50p 4463657
21/08/2013 146.60p 149.60p 144.90p 144.90p 4187672
20/08/2013 148.90p 150.30p 145.10p 147.50p 5314972
19/08/2013 146.30p 152.30p 145.66p 150.30p 7470316
16/08/2013 145.70p 148.86p 143.26p 146.30p 12556120
15/08/2013 158.00p 159.11p 141.49p 146.00p 20239294
14/08/2013 158.30p 160.00p 154.00p 158.50p 11177707
13/08/2013 163.60p 164.40p 157.70p 158.10p 5485580
12/08/2013 162.80p 164.10p 160.70p 162.40p 5361349
09/08/2013 166.50p 166.64p 161.40p 162.30p 4560490
08/08/2013 164.10p 166.90p 162.46p 165.60p 6410296
07/08/2013 169.70p 170.90p 162.00p 162.60p 21660330
06/08/2013 170.00p 170.80p 167.00p 170.60p 19553336
05/08/2013 164.80p 170.40p 161.00p 169.90p 11481396
02/08/2013 159.30p 163.00p 157.35p 161.00p 7430989
01/08/2013 154.00p 161.90p 151.98p 159.70p 17936120
31/07/2013 148.50p 154.10p 147.90p 153.60p 10111722
30/07/2013 148.90p 151.40p 147.20p 149.50p 7937428
29/07/2013 151.60p 152.60p 147.30p 148.10p 6706031
26/07/2013 152.90p 155.00p 150.10p 151.00p 6628756
25/07/2013 150.20p 154.90p 149.30p 152.40p 6100248
24/07/2013 148.70p 152.00p 148.50p 150.80p 4829927
23/07/2013 151.60p 154.00p 148.50p 148.50p 9299112
22/07/2013 149.30p 151.96p 147.77p 151.80p 7228580
19/07/2013 151.40p 154.00p 144.50p 149.20p 8216135
18/07/2013 146.50p 154.50p 145.94p 152.40p 10591729
17/07/2013 146.60p 147.80p 144.30p 146.50p 11294382
16/07/2013 144.90p 146.60p 141.16p 142.60p 8430058
15/07/2013 141.40p 146.30p 140.90p 145.70p 8022675
12/07/2013 139.50p 143.72p 139.14p 141.30p 10548777
11/07/2013 143.30p 144.00p 138.96p 139.50p 9221024
10/07/2013 142.30p 143.00p 135.98p 140.10p 7862243
09/07/2013 144.00p 146.58p 141.50p 143.10p 7430676
08/07/2013 141.40p 147.60p 140.30p 143.50p 8177145
05/07/2013 142.70p 147.29p 139.10p 140.30p 15121960
04/07/2013 136.40p 145.10p 135.70p 143.00p 12530915
03/07/2013 133.10p 136.20p 131.90p 135.90p 9792560
02/07/2013 133.30p 135.30p 131.10p 135.10p 13235929
01/07/2013 130.60p 134.40p 129.30p 133.00p 12749178
28/06/2013 124.00p 130.20p 123.00p 129.30p 16211720
27/06/2013 123.00p 125.91p 120.20p 124.10p 7752330
26/06/2013 116.10p 122.92p 115.20p 121.80p 11031017
25/06/2013 114.00p 116.40p 111.30p 115.80p 10378104
24/06/2013 120.60p 121.90p 112.60p 113.00p 14027352
21/06/2013 123.70p 125.99p 121.00p 121.00p 15807439
20/06/2013 124.00p 127.33p 120.07p 124.50p 8818295
19/06/2013 125.80p 129.60p 124.70p 126.50p 8555506
18/06/2013 120.20p 127.80p 119.30p 126.00p 9713264
17/06/2013 115.50p 122.25p 115.10p 120.80p 10213339
14/06/2013 114.80p 117.87p 113.20p 115.00p 15955837
13/06/2013 112.00p 113.50p 110.14p 113.50p 11017915
12/06/2013 111.70p 115.55p 110.50p 113.10p 10117889
11/06/2013 116.00p 116.30p 110.60p 112.10p 11363931
10/06/2013 117.40p 119.70p 115.00p 115.30p 11155686
07/06/2013 116.70p 119.80p 110.52p 118.00p 14264067
06/06/2013 125.10p 125.80p 115.40p 116.10p 14764264
05/06/2013 125.00p 142.30p 122.70p 125.80p 15702753
04/06/2013 124.83p 129.15p 121.71p 123.36p 5531939
03/06/2013 123.96p 128.23p 118.76p 124.14p 9090923
31/05/2013 126.74p 130.57p 123.02p 123.79p 7567706
30/05/2013 127.86p 129.95p 126.72p 126.74p 4031539
29/05/2013 130.99p 132.67p 128.30p 128.30p 6280274

*Close Price adjusted for both dividends and splits