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
28/05/2013 130.99p 134.65p 129.17p 131.85p 6558782
24/05/2013 132.63p 135.23p 128.48p 129.60p 4722382
23/05/2013 131.68p 131.77p 123.62p 128.91p 7247086
22/05/2013 130.90p 132.29p 124.76p 130.03p 10550987
21/05/2013 134.63p 136.27p 131.25p 131.42p 7728306
20/05/2013 136.10p 136.10p 130.31p 133.85p 11094802
17/05/2013 142.17p 142.17p 131.16p 137.40p 18969820
16/05/2013 128.30p 144.51p 125.72p 142.26p 34466312
15/05/2013 122.49p 126.30p 122.23p 125.44p 6327356
14/05/2013 121.28p 123.41p 119.54p 121.88p 3438314
13/05/2013 121.02p 121.97p 118.94p 120.15p 4957550
10/05/2013 119.11p 121.88p 118.59p 121.02p 5678302
09/05/2013 115.90p 120.32p 114.25p 119.28p 7235789
08/05/2013 116.68p 117.72p 114.95p 115.99p 6489014
07/05/2013 117.46p 120.52p 116.16p 116.86p 9305671
03/05/2013 114.95p 118.91p 114.34p 118.33p 7906720
02/05/2013 112.09p 116.42p 112.09p 115.38p 5883576
01/05/2013 112.26p 114.43p 110.09p 114.43p 3714100
30/04/2013 113.73p 114.74p 109.23p 112.26p 10700430
29/04/2013 113.99p 116.77p 112.43p 113.13p 6325120
26/04/2013 111.22p 114.64p 110.18p 113.99p 7924620
25/04/2013 109.23p 113.21p 108.97p 111.91p 7711884
24/04/2013 108.36p 112.55p 106.71p 110.09p 7133896
23/04/2013 105.07p 109.49p 104.20p 108.79p 8768670
22/04/2013 105.67p 108.96p 104.21p 105.07p 8008054
19/04/2013 102.21p 106.37p 100.64p 105.33p 9666784
18/04/2013 102.99p 103.11p 100.12p 101.51p 4659375
17/04/2013 100.21p 102.29p 98.13p 101.95p 6798958
16/04/2013 100.64p 101.43p 97.09p 99.69p 7523777
15/04/2013 100.90p 102.03p 99.43p 101.43p 8188126
12/04/2013 101.60p 102.53p 99.86p 101.60p 8752997
11/04/2013 98.39p 102.21p 98.04p 101.43p 10625778
10/04/2013 94.14p 99.60p 94.14p 99.17p 7474582
09/04/2013 95.10p 97.00p 93.36p 95.27p 7342810
08/04/2013 92.50p 96.91p 91.72p 93.36p 9171639
05/04/2013 98.56p 99.26p 90.83p 91.72p 11066978
04/04/2013 99.60p 100.04p 96.61p 98.56p 6757563
03/04/2013 100.21p 101.13p 98.82p 99.26p 5282932
02/04/2013 97.52p 101.43p 97.52p 100.04p 10758505
28/03/2013 99.17p 101.51p 97.23p 97.44p 8881233
27/03/2013 101.69p 103.07p 97.96p 99.00p 8304829
26/03/2013 98.13p 102.68p 94.97p 100.30p 12174431
25/03/2013 99.69p 105.50p 97.61p 97.70p 16928260
22/03/2013 97.09p 99.17p 94.06p 96.83p 9939141
21/03/2013 93.62p 97.96p 92.06p 97.00p 13030454
20/03/2013 92.41p 94.84p 90.67p 92.41p 12099610
19/03/2013 96.57p 99.69p 89.90p 91.37p 16389043
18/03/2013 97.00p 103.59p 90.43p 96.66p 21230456
15/03/2013 106.41p 112.07p 97.74p 100.12p 53784196
14/03/2013 88.86p 107.64p 87.34p 107.06p 56649472
13/03/2013 84.95p 91.98p 75.42p 87.34p 100431264
12/03/2013 72.17p 77.15p 71.95p 75.42p 19322924
11/03/2013 65.23p 73.68p 65.02p 71.95p 19993996
08/03/2013 71.73p 71.73p 60.16p 65.67p 56673196
07/03/2013 74.77p 74.77p 70.73p 71.52p 14924772
06/03/2013 74.34p 76.72p 73.75p 74.55p 8648840
05/03/2013 72.38p 75.05p 71.95p 74.12p 6585664
04/03/2013 75.85p 76.29p 71.30p 72.38p 11675758
01/03/2013 75.85p 77.46p 74.12p 76.07p 11218863
28/02/2013 78.24p 80.40p 74.99p 75.42p 12394420
27/02/2013 76.72p 78.45p 73.98p 78.02p 16557177
26/02/2013 78.02p 80.19p 75.85p 76.72p 15471819
25/02/2013 82.35p 83.04p 79.47p 80.19p 8401922
22/02/2013 80.62p 83.57p 80.40p 81.49p 12195830
21/02/2013 83.22p 83.39p 78.45p 80.40p 15826446
20/02/2013 81.92p 84.41p 81.49p 82.79p 9058817
19/02/2013 81.05p 83.00p 79.75p 82.57p 12308100
18/02/2013 78.45p 81.84p 77.33p 80.40p 10266258
15/02/2013 79.54p 79.75p 76.50p 78.24p 12114746
14/02/2013 80.19p 81.05p 77.59p 79.32p 13248608
13/02/2013 77.59p 82.64p 77.15p 79.97p 18068712
12/02/2013 76.29p 78.89p 74.12p 78.89p 13943562
11/02/2013 77.59p 78.90p 76.29p 76.72p 18000726
08/02/2013 76.29p 79.75p 74.66p 76.29p 37761676
07/02/2013 62.42p 74.12p 61.48p 74.12p 62120240
06/02/2013 60.68p 62.31p 59.60p 61.98p 21081734
05/02/2013 58.30p 60.46p 57.17p 60.46p 10463525
04/02/2013 60.68p 61.55p 57.65p 58.30p 10979960
01/02/2013 60.68p 62.20p 59.81p 60.68p 20081616
31/01/2013 56.78p 59.51p 54.54p 58.30p 17682590
30/01/2013 58.51p 59.51p 55.91p 57.65p 16125061
29/01/2013 57.65p 61.98p 57.00p 58.30p 36466864
28/01/2013 51.58p 57.86p 51.36p 57.65p 31175400
25/01/2013 48.55p 51.80p 48.55p 51.36p 24125736
24/01/2013 46.16p 48.55p 45.29p 47.90p 8985241
23/01/2013 46.59p 46.81p 43.85p 46.16p 21214372
22/01/2013 48.33p 48.61p 46.81p 47.03p 7063447
21/01/2013 48.76p 49.29p 47.03p 48.55p 7639114
18/01/2013 47.90p 49.41p 47.46p 48.76p 7118631
17/01/2013 47.46p 48.29p 46.81p 47.46p 6529458
16/01/2013 49.63p 50.18p 46.02p 47.46p 17776116
15/01/2013 50.06p 51.85p 49.44p 49.63p 14027034
14/01/2013 48.11p 51.15p 47.90p 49.85p 28017210
11/01/2013 45.29p 48.98p 44.92p 47.90p 20685616
10/01/2013 43.78p 45.73p 43.56p 45.08p 15981218
09/01/2013 42.04p 43.80p 41.55p 43.56p 23291386
08/01/2013 39.23p 42.04p 37.49p 41.83p 32103592
07/01/2013 43.56p 43.78p 38.14p 40.09p 19875194
04/01/2013 43.56p 43.99p 42.04p 42.69p 11032918
03/01/2013 44.64p 44.64p 42.75p 43.34p 19996146
02/01/2013 42.69p 44.74p 42.35p 44.21p 26970862
31/12/2012 41.18p 42.96p 40.51p 41.61p 7453239
28/12/2012 41.18p 42.69p 40.53p 40.74p 6888436
27/12/2012 38.79p 42.31p 38.24p 41.18p 12344831
24/12/2012 38.36p 39.23p 37.93p 39.01p 2838917
21/12/2012 39.01p 39.48p 38.05p 39.01p 10516422
20/12/2012 36.84p 39.68p 36.63p 39.44p 26194082
19/12/2012 34.24p 37.06p 33.81p 37.06p 17559726
18/12/2012 34.03p 34.24p 33.68p 34.03p 11582917
17/12/2012 34.46p 34.68p 32.97p 34.03p 13165780
14/12/2012 33.81p 34.64p 33.68p 34.46p 13276868
13/12/2012 33.81p 34.68p 33.40p 33.81p 12088576
12/12/2012 33.37p 35.27p 30.77p 34.03p 46811048
11/12/2012 36.41p 38.58p 32.51p 33.37p 76744336
10/12/2012 30.99p 36.57p 30.34p 36.19p 44417172
07/12/2012 28.39p 31.26p 28.39p 31.21p 40134504
06/12/2012 25.57p 29.74p 25.36p 27.74p 34409940
05/12/2012 23.84p 25.62p 23.67p 25.57p 25509800
04/12/2012 22.32p 23.41p 22.11p 23.41p 6811968
03/12/2012 22.11p 22.97p 21.94p 22.32p 8903014
30/11/2012 22.54p 22.97p 22.32p 22.54p 11094389
29/11/2012 22.11p 23.10p 21.78p 22.54p 25261566
28/11/2012 19.94p 22.54p 19.29p 21.67p 50432688
27/11/2012 21.02p 21.56p 20.59p 20.81p 13452241
26/11/2012 20.81p 21.02p 19.70p 20.81p 13745348
23/11/2012 19.50p 21.24p 19.50p 20.81p 14511674
22/11/2012 18.85p 20.15p 18.70p 19.94p 8096576
21/11/2012 17.99p 19.07p 17.99p 18.64p 8023399
20/11/2012 17.34p 18.42p 17.34p 18.20p 2943870
19/11/2012 17.34p 17.99p 17.34p 17.55p 2033656
16/11/2012 17.99p 18.64p 17.34p 17.34p 2741630
15/11/2012 16.90p 18.64p 16.90p 18.20p 8668612
14/11/2012 18.42p 18.42p 17.12p 17.34p 6834930
13/11/2012 18.64p 18.64p 17.88p 17.99p 1849844
12/11/2012 18.85p 18.85p 18.20p 18.20p 2092264
09/11/2012 18.85p 19.29p 17.77p 18.64p 8871328
08/11/2012 19.07p 19.29p 18.85p 19.07p 4925184
07/11/2012 19.07p 19.55p 18.85p 19.07p 4371708
06/11/2012 19.07p 19.29p 18.85p 19.07p 2314726
05/11/2012 19.07p 19.72p 19.07p 19.07p 3766131
02/11/2012 19.29p 20.07p 19.07p 19.50p 5855033
01/11/2012 17.77p 19.43p 17.77p 19.07p 11550271
31/10/2012 19.72p 20.24p 17.34p 17.77p 19753566
30/10/2012 20.81p 21.24p 18.68p 19.94p 17088322
29/10/2012 19.72p 21.29p 19.72p 21.24p 13069074
26/10/2012 19.07p 19.94p 18.74p 19.94p 7485222
25/10/2012 18.42p 19.29p 18.10p 19.07p 7120944
24/10/2012 17.99p 18.74p 17.99p 18.20p 4272136
23/10/2012 18.64p 18.94p 18.04p 18.20p 6084706
22/10/2012 17.12p 19.66p 16.76p 18.42p 16697710
19/10/2012 17.34p 17.34p 16.90p 16.90p 2457216
18/10/2012 16.90p 17.34p 16.69p 17.34p 8042976
17/10/2012 15.39p 17.12p 15.39p 16.90p 16923692
16/10/2012 14.74p 15.39p 14.74p 15.39p 2062976
15/10/2012 14.74p 15.17p 14.74p 14.95p 1331853
12/10/2012 14.95p 15.39p 14.74p 14.95p 1741726
11/10/2012 14.95p 15.17p 14.74p 14.74p 1073706
10/10/2012 15.17p 15.19p 14.74p 15.17p 2341000
09/10/2012 14.95p 15.19p 14.79p 15.17p 1746576
08/10/2012 15.17p 15.39p 14.83p 15.17p 2002524
05/10/2012 15.17p 15.41p 14.83p 15.17p 1631687
04/10/2012 14.95p 15.39p 14.95p 15.17p 1982982
03/10/2012 14.95p 15.39p 14.74p 15.17p 2860056
02/10/2012 15.60p 15.82p 15.17p 15.17p 3195385
01/10/2012 15.17p 16.25p 14.63p 15.82p 14336719
28/09/2012 14.09p 15.17p 13.63p 15.17p 14113980
27/09/2012 13.44p 13.87p 13.35p 13.87p 1811314
26/09/2012 13.65p 13.87p 13.22p 13.44p 5528805
25/09/2012 14.09p 14.17p 13.65p 13.87p 7348156
24/09/2012 14.09p 14.09p 13.91p 14.09p 2261319
21/09/2012 14.09p 14.09p 13.87p 14.09p 5133194
20/09/2012 14.09p 14.09p 13.87p 13.87p 4616707
19/09/2012 14.30p 14.30p 14.09p 14.09p 3945590
18/09/2012 14.30p 14.52p 14.04p 14.30p 3008569
17/09/2012 14.52p 14.85p 14.30p 14.30p 4791227
14/09/2012 14.30p 14.95p 14.09p 14.74p 12013889
13/09/2012 14.30p 14.52p 14.09p 14.30p 2772155
12/09/2012 14.09p 14.52p 14.09p 14.30p 1808972
11/09/2012 14.30p 14.30p 13.87p 14.30p 1798465
10/09/2012 14.09p 14.30p 13.87p 14.09p 2604084
07/09/2012 14.09p 14.20p 13.55p 13.87p 2665002
06/09/2012 13.65p 14.09p 13.65p 14.09p 1372389
05/09/2012 13.87p 14.09p 13.65p 13.87p 898909
04/09/2012 13.65p 14.30p 13.65p 13.87p 1349724
03/09/2012 14.52p 14.52p 13.65p 14.09p 1895813
31/08/2012 14.09p 14.52p 13.96p 14.09p 3052070
30/08/2012 13.87p 14.30p 13.87p 14.30p 1226202
29/08/2012 14.30p 14.30p 13.87p 14.09p 1752397
28/08/2012 13.87p 14.30p 13.85p 14.09p 1614380
24/08/2012 14.30p 14.39p 13.87p 14.30p 1384529
23/08/2012 14.52p 14.58p 14.08p 14.09p 1188281
22/08/2012 14.30p 14.52p 14.09p 14.52p 2602584
21/08/2012 14.30p 14.74p 14.13p 14.52p 1830674
20/08/2012 14.95p 14.95p 14.30p 14.52p 4007766
17/08/2012 14.74p 14.95p 14.52p 14.74p 2575850
16/08/2012 14.95p 14.95p 14.52p 14.74p 1436147
15/08/2012 14.74p 15.17p 14.52p 14.74p 1454831
14/08/2012 14.52p 15.17p 14.52p 14.95p 3247666
13/08/2012 14.74p 15.17p 14.52p 14.74p 2135837
10/08/2012 14.74p 14.99p 14.52p 14.95p 3321956

*Close Price adjusted for both dividends and splits