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
10/05/2017 96.05p 97.00p 96.00p 96.40p 4102294
09/05/2017 96.80p 96.80p 95.35p 95.95p 4810740
08/05/2017 94.50p 96.90p 93.55p 96.90p 4500465
05/05/2017 91.90p 93.80p 91.20p 93.50p 3231263
04/05/2017 91.35p 93.40p 90.40p 92.80p 4690351
03/05/2017 93.70p 93.85p 90.70p 91.40p 6957072
02/05/2017 96.60p 96.60p 92.55p 94.80p 4001881
28/04/2017 94.70p 96.25p 94.68p 95.65p 4107626
27/04/2017 94.25p 95.30p 93.40p 94.95p 8055469
26/04/2017 92.20p 94.35p 92.10p 94.20p 5556703
25/04/2017 93.00p 93.15p 91.75p 92.80p 3173930
24/04/2017 91.25p 92.81p 89.90p 92.65p 5197474
21/04/2017 89.85p 91.50p 88.80p 89.25p 5668911
20/04/2017 88.85p 90.14p 88.45p 90.05p 3950166
19/04/2017 86.90p 89.60p 86.55p 88.65p 4476320
18/04/2017 86.85p 88.00p 86.05p 86.25p 2826559
13/04/2017 85.80p 88.00p 85.20p 87.90p 2493886
12/04/2017 87.05p 87.05p 85.40p 86.25p 3483816
11/04/2017 87.20p 87.75p 86.00p 86.75p 2713260
10/04/2017 84.70p 87.91p 84.00p 86.80p 4373831
07/04/2017 84.90p 84.90p 83.35p 84.10p 3300235
06/04/2017 84.00p 85.01p 83.25p 84.50p 2548222
05/04/2017 85.15p 85.23p 83.70p 84.80p 2660915
04/04/2017 84.20p 84.80p 83.71p 84.70p 2813654
03/04/2017 85.50p 85.75p 83.90p 84.30p 3701540
31/03/2017 87.00p 87.20p 85.35p 85.50p 2852286
30/03/2017 85.00p 87.35p 85.00p 87.20p 2151801
29/03/2017 86.00p 87.15p 84.85p 85.10p 5745184
28/03/2017 90.85p 91.45p 85.90p 85.90p 6200540
27/03/2017 89.60p 90.65p 88.77p 89.35p 2428316
24/03/2017 89.35p 91.05p 88.68p 90.50p 3830745
23/03/2017 85.60p 89.40p 85.25p 89.40p 10748654
22/03/2017 88.40p 88.75p 85.85p 86.05p 3621917
21/03/2017 90.30p 90.30p 88.35p 88.55p 2456169
20/03/2017 89.60p 90.20p 88.73p 89.50p 2233159
17/03/2017 89.65p 90.90p 88.40p 89.20p 3494475
16/03/2017 90.50p 90.50p 88.50p 89.40p 2033233
15/03/2017 89.30p 89.90p 88.30p 89.35p 1883936
14/03/2017 91.00p 91.30p 89.30p 89.70p 2324911
13/03/2017 91.00p 91.25p 89.65p 90.55p 3185913
10/03/2017 89.30p 90.85p 89.03p 90.65p 3144976
09/03/2017 89.85p 89.85p 86.95p 89.40p 2782222
08/03/2017 89.00p 89.00p 87.05p 88.40p 7158292
07/03/2017 87.55p 89.30p 87.55p 88.70p 1681189
06/03/2017 89.75p 90.30p 87.80p 88.20p 2223326
03/03/2017 90.35p 90.35p 88.65p 89.40p 1509173
02/03/2017 89.40p 89.95p 88.95p 89.95p 3160465
01/03/2017 88.00p 89.80p 87.75p 89.25p 4533860
28/02/2017 86.20p 87.75p 85.27p 87.50p 3971283
27/02/2017 86.85p 87.30p 85.70p 86.50p 1639034
24/02/2017 87.20p 87.20p 85.35p 86.40p 2514283
23/02/2017 87.50p 87.50p 85.63p 87.15p 2755638
22/02/2017 88.15p 88.15p 86.65p 87.10p 2113624
21/02/2017 88.65p 88.77p 87.30p 87.60p 2652178
20/02/2017 89.65p 89.73p 88.30p 88.80p 1172593
17/02/2017 88.85p 90.20p 88.45p 89.00p 3770373
16/02/2017 89.00p 89.90p 88.16p 88.80p 3425937
15/02/2017 89.65p 89.70p 88.00p 88.80p 4240281
14/02/2017 86.80p 89.60p 86.15p 89.60p 4386282
13/02/2017 85.95p 87.30p 85.62p 86.70p 3695742
10/02/2017 87.40p 87.40p 83.70p 85.50p 6723916
09/02/2017 91.30p 93.14p 82.59p 84.95p 23005596
08/02/2017 91.25p 94.10p 90.95p 92.05p 12745116
07/02/2017 88.50p 91.25p 88.10p 91.05p 6002449
06/02/2017 90.25p 91.15p 87.75p 88.45p 2626489
03/02/2017 89.25p 91.00p 89.00p 91.00p 4057763
02/02/2017 88.50p 89.35p 87.30p 88.95p 6032109
01/02/2017 87.90p 89.20p 87.25p 88.45p 3578052
31/01/2017 86.25p 87.55p 85.54p 87.10p 4753746
30/01/2017 86.45p 86.45p 84.90p 86.10p 2904852
27/01/2017 86.20p 87.05p 85.20p 86.75p 3349306
26/01/2017 86.50p 86.65p 84.55p 85.50p 2477340
25/01/2017 85.60p 86.93p 85.60p 86.20p 2681784
24/01/2017 85.80p 86.40p 84.65p 85.55p 3091167
23/01/2017 85.05p 86.65p 84.59p 86.00p 4273005
20/01/2017 85.15p 85.75p 84.26p 84.70p 2853298
19/01/2017 85.15p 85.45p 83.90p 85.25p 2089609
18/01/2017 85.40p 85.90p 83.20p 84.55p 4063514
17/01/2017 85.85p 85.96p 84.52p 85.45p 2003006
16/01/2017 85.05p 85.80p 84.55p 85.35p 2404634
13/01/2017 86.00p 86.66p 85.65p 86.55p 2567776
12/01/2017 85.60p 86.05p 84.70p 85.60p 3622135
11/01/2017 87.05p 87.30p 83.50p 85.90p 10911695
10/01/2017 88.00p 89.65p 87.70p 88.45p 3964179
09/01/2017 88.50p 89.10p 87.15p 88.85p 3457705
06/01/2017 88.35p 88.50p 86.75p 88.35p 4139585
05/01/2017 87.45p 88.75p 86.70p 88.35p 4679718
04/01/2017 87.35p 87.84p 85.20p 87.10p 7381906
03/01/2017 87.00p 88.10p 85.39p 87.05p 6224484
30/12/2016 86.50p 87.95p 86.50p 87.20p 936965
29/12/2016 86.00p 88.80p 85.71p 87.25p 2741571
28/12/2016 86.80p 87.39p 85.95p 86.55p 2616427
23/12/2016 84.65p 86.25p 84.54p 86.15p 1120268
22/12/2016 83.95p 84.75p 83.85p 84.50p 4717939
21/12/2016 85.50p 85.50p 84.10p 84.25p 3810853
20/12/2016 85.55p 86.40p 84.10p 84.75p 4805255
19/12/2016 85.60p 87.30p 85.43p 86.25p 3655952
16/12/2016 87.05p 87.80p 85.55p 86.40p 5621180
15/12/2016 85.30p 87.70p 84.37p 87.45p 6606429
14/12/2016 88.25p 89.00p 84.45p 84.65p 11991337
13/12/2016 85.45p 89.27p 85.25p 88.80p 5521544
12/12/2016 89.30p 89.30p 85.50p 85.70p 5026830
09/12/2016 90.90p 90.90p 87.70p 88.70p 6772830
08/12/2016 90.75p 90.75p 87.75p 90.05p 6196974
07/12/2016 89.05p 90.38p 88.79p 90.15p 6885327
06/12/2016 86.75p 89.75p 85.66p 88.85p 7745952
05/12/2016 84.65p 86.50p 83.86p 85.95p 4795704
02/12/2016 84.65p 86.40p 84.25p 85.10p 4822276
01/12/2016 85.15p 86.05p 83.75p 86.00p 6963518
30/11/2016 84.10p 85.05p 83.09p 84.70p 6677632
29/11/2016 82.10p 85.20p 81.75p 83.90p 8131718
28/11/2016 80.50p 82.60p 79.05p 82.35p 12590955
25/11/2016 81.50p 81.50p 79.95p 80.40p 7419929
24/11/2016 82.00p 82.85p 79.70p 80.90p 17541836
23/11/2016 77.50p 82.00p 75.77p 79.00p 23409052
22/11/2016 72.95p 73.81p 72.05p 73.55p 8397554
21/11/2016 72.60p 72.69p 70.80p 72.00p 6193260
18/11/2016 71.50p 72.35p 70.40p 71.90p 7877560
17/11/2016 70.00p 71.40p 69.40p 70.95p 4382769
16/11/2016 71.20p 71.76p 69.55p 69.75p 3291342
15/11/2016 71.40p 71.85p 70.25p 71.15p 2700125
14/11/2016 70.75p 71.40p 69.15p 70.90p 2575887
11/11/2016 72.00p 72.05p 68.80p 70.00p 5093695
10/11/2016 72.55p 73.02p 70.95p 71.45p 4835063
09/11/2016 70.20p 72.10p 67.83p 71.75p 4619445
08/11/2016 71.80p 72.40p 70.62p 71.55p 3121143
07/11/2016 71.95p 72.20p 70.95p 72.15p 4803049
04/11/2016 70.85p 71.43p 69.55p 70.40p 4825081
03/11/2016 69.55p 72.10p 69.55p 70.75p 6765593
02/11/2016 68.30p 70.10p 68.25p 69.25p 3507690
01/11/2016 70.15p 70.15p 68.80p 69.55p 2989195
31/10/2016 70.10p 70.99p 69.40p 69.50p 2853470
28/10/2016 69.75p 70.75p 68.30p 70.55p 4718658
27/10/2016 70.15p 70.50p 68.45p 69.95p 3266711
26/10/2016 68.55p 70.20p 67.80p 70.00p 4834249
25/10/2016 69.65p 69.65p 67.95p 68.00p 4216557
24/10/2016 69.05p 69.96p 68.18p 69.00p 6614278
21/10/2016 69.20p 69.25p 67.85p 68.15p 3088992
20/10/2016 67.85p 69.50p 67.50p 68.80p 4573689
19/10/2016 68.15p 68.70p 67.19p 67.60p 4221424
18/10/2016 65.70p 70.35p 65.70p 68.30p 6524126
17/10/2016 68.05p 68.05p 66.45p 67.00p 3235255
14/10/2016 67.05p 68.00p 66.45p 67.45p 4612063
13/10/2016 66.05p 66.85p 65.30p 66.15p 5112471
12/10/2016 67.00p 67.60p 65.20p 66.75p 7379665
11/10/2016 65.60p 68.45p 65.60p 67.95p 7334316
10/10/2016 67.75p 68.36p 65.82p 66.40p 6321028
07/10/2016 70.70p 71.36p 67.14p 67.95p 10509854
06/10/2016 72.25p 72.45p 70.65p 71.20p 5583142
05/10/2016 72.00p 72.80p 70.99p 72.10p 4606392
04/10/2016 72.05p 73.91p 71.75p 72.00p 8414303
03/10/2016 69.85p 71.65p 69.40p 71.35p 6872025
30/09/2016 69.00p 69.95p 67.65p 69.20p 7976398
29/09/2016 72.65p 72.82p 67.99p 70.10p 7877518
28/09/2016 70.45p 72.00p 69.25p 71.85p 5647728
27/09/2016 74.00p 74.00p 67.40p 69.80p 9758278
26/09/2016 72.50p 72.50p 68.30p 70.00p 9686054
23/09/2016 72.75p 73.30p 71.20p 73.00p 6782806
22/09/2016 73.25p 73.28p 72.10p 72.40p 4657873
21/09/2016 75.05p 75.85p 72.35p 72.35p 5611109
20/09/2016 73.35p 76.25p 72.15p 74.50p 10747110
19/09/2016 73.45p 74.80p 69.96p 73.25p 5218087
16/09/2016 70.10p 74.10p 70.10p 74.10p 18571454
15/09/2016 70.65p 71.45p 69.09p 70.60p 5866754
14/09/2016 72.85p 73.20p 70.85p 71.10p 5330415
13/09/2016 73.20p 74.40p 72.10p 72.40p 4544399
12/09/2016 72.15p 74.39p 71.00p 72.95p 5757712
09/09/2016 75.35p 75.90p 73.25p 73.35p 4869254
08/09/2016 73.50p 76.92p 73.50p 76.05p 14749793
07/09/2016 74.55p 75.56p 71.35p 71.65p 8673524
06/09/2016 72.40p 75.35p 71.65p 74.80p 9980954
05/09/2016 73.00p 73.00p 70.80p 72.20p 4204383
02/09/2016 72.00p 73.00p 69.80p 72.65p 9219094
01/09/2016 69.50p 73.10p 69.50p 71.50p 8489813
31/08/2016 69.10p 70.50p 68.80p 69.60p 5323839
30/08/2016 70.00p 70.75p 68.15p 69.35p 4957954
26/08/2016 69.25p 70.00p 68.10p 69.50p 3467767
25/08/2016 70.70p 70.70p 68.10p 69.70p 7371600
24/08/2016 69.45p 71.91p 68.60p 70.80p 5887508
23/08/2016 66.85p 70.25p 66.58p 69.75p 8709799
22/08/2016 66.45p 66.80p 65.55p 66.25p 3868175
19/08/2016 65.90p 67.07p 64.80p 66.25p 6462796
18/08/2016 61.45p 67.20p 61.45p 66.10p 15604405
17/08/2016 61.50p 62.52p 60.80p 61.50p 3661277
16/08/2016 61.65p 62.95p 61.03p 61.60p 5258464
15/08/2016 62.75p 63.02p 61.35p 61.80p 3568134
12/08/2016 61.40p 62.40p 61.40p 61.90p 6156301
11/08/2016 61.35p 62.00p 59.20p 61.75p 6778983
10/08/2016 62.00p 62.00p 59.90p 60.25p 6769474
09/08/2016 60.85p 62.55p 60.20p 61.70p 6671934
08/08/2016 59.75p 62.95p 59.57p 60.65p 7510023
05/08/2016 59.30p 59.95p 58.12p 59.65p 6065520
04/08/2016 59.30p 61.20p 59.10p 59.25p 4981904
03/08/2016 59.50p 60.50p 59.08p 59.70p 4646764
02/08/2016 61.00p 62.20p 59.20p 59.90p 5301827
01/08/2016 65.10p 65.10p 60.65p 61.40p 12681679
29/07/2016 65.00p 65.95p 63.80p 65.00p 7510735
28/07/2016 58.85p 65.80p 58.85p 65.25p 15620484
27/07/2016 59.75p 61.03p 59.25p 60.00p 4231869
26/07/2016 59.45p 61.05p 57.85p 59.90p 4495740

*Close Price adjusted for both dividends and splits