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
08/10/2015 120.30p 121.50p 119.34p 121.50p 3472388
07/10/2015 121.20p 121.70p 119.09p 119.80p 4461394
06/10/2015 122.00p 122.00p 120.50p 120.90p 5335352
05/10/2015 122.00p 122.90p 121.20p 121.50p 4023810
02/10/2015 120.60p 122.20p 119.30p 120.00p 3645915
01/10/2015 116.80p 120.50p 116.80p 119.70p 5605634
30/09/2015 114.60p 116.40p 113.92p 115.70p 4437312
29/09/2015 114.60p 114.90p 112.40p 112.40p 4034240
28/09/2015 117.50p 118.22p 114.70p 115.60p 3417730
25/09/2015 120.70p 120.76p 118.20p 118.20p 4138853
24/09/2015 118.60p 122.44p 117.00p 119.00p 6627313
23/09/2015 114.70p 116.66p 112.80p 115.90p 4619216
22/09/2015 119.20p 120.80p 114.00p 114.20p 7628076
21/09/2015 119.40p 120.70p 118.65p 119.20p 3737944
18/09/2015 118.40p 119.20p 117.60p 119.00p 4990223
17/09/2015 118.80p 120.26p 118.50p 119.40p 2644406
16/09/2015 118.00p 119.00p 117.10p 118.40p 4760116
15/09/2015 115.50p 117.00p 115.20p 116.70p 14407280
14/09/2015 113.40p 116.20p 113.40p 114.10p 3858613
11/09/2015 114.40p 115.30p 113.00p 114.30p 4477507
10/09/2015 111.90p 114.30p 111.30p 113.50p 11108650
09/09/2015 111.00p 113.84p 110.10p 112.50p 8627328
08/09/2015 106.10p 109.40p 106.10p 108.60p 5799484
07/09/2015 106.20p 107.00p 104.80p 105.90p 2259029
04/09/2015 108.90p 108.90p 105.40p 105.50p 5794796
03/09/2015 106.00p 109.83p 105.80p 108.70p 8073866
02/09/2015 103.40p 104.90p 102.10p 103.70p 3786544
01/09/2015 105.20p 106.12p 102.70p 103.40p 4248291
28/08/2015 107.10p 107.59p 105.90p 107.20p 3651660
27/08/2015 106.60p 107.11p 105.50p 106.70p 3716752
26/08/2015 102.80p 105.70p 101.40p 103.80p 5284457
25/08/2015 102.00p 106.40p 101.70p 104.30p 11612398
24/08/2015 105.20p 105.20p 99.05p 100.90p 11381181
21/08/2015 111.00p 111.70p 107.70p 107.90p 5786175
20/08/2015 111.20p 113.10p 109.97p 111.40p 5864915
19/08/2015 113.50p 114.60p 111.90p 112.20p 3969281
18/08/2015 114.20p 115.20p 113.30p 113.80p 2470392
17/08/2015 115.90p 115.90p 113.50p 114.50p 3184832
14/08/2015 116.00p 117.40p 113.90p 114.80p 3334927
13/08/2015 114.30p 117.10p 114.00p 115.60p 6014767
12/08/2015 114.70p 115.26p 111.20p 112.40p 7190521
11/08/2015 115.50p 116.69p 115.40p 116.00p 5840715
10/08/2015 116.80p 117.30p 115.60p 116.40p 9033858
07/08/2015 116.00p 117.80p 115.28p 116.80p 3627064
06/08/2015 118.20p 118.90p 116.20p 116.30p 4184616
05/08/2015 117.50p 119.00p 115.50p 118.80p 7184427
04/08/2015 117.20p 118.70p 116.20p 118.50p 5855076
03/08/2015 119.40p 119.90p 116.28p 116.90p 7443575
31/07/2015 126.90p 126.90p 117.50p 119.90p 14716797
30/07/2015 124.00p 130.11p 122.00p 125.90p 13215393
29/07/2015 126.10p 126.60p 124.40p 126.40p 3703709
28/07/2015 124.40p 125.90p 123.20p 125.30p 5938364
27/07/2015 125.80p 125.90p 123.00p 124.20p 5093911
24/07/2015 128.50p 130.73p 125.50p 125.80p 3483489
23/07/2015 130.00p 131.60p 128.70p 129.20p 3818382
22/07/2015 129.00p 132.00p 128.44p 129.60p 2612609
21/07/2015 130.70p 130.80p 129.20p 129.50p 2384932
20/07/2015 130.30p 131.20p 129.54p 129.70p 2330100
17/07/2015 129.60p 131.50p 128.90p 130.30p 2499113
16/07/2015 130.30p 131.40p 129.36p 129.60p 4969525
15/07/2015 130.40p 130.40p 128.51p 130.00p 2250913
14/07/2015 130.70p 130.80p 129.27p 129.90p 3241180
13/07/2015 128.40p 131.50p 128.40p 130.40p 3189684
10/07/2015 128.00p 128.90p 126.80p 127.70p 5531565
09/07/2015 123.40p 126.93p 123.34p 126.60p 4248205
08/07/2015 123.80p 124.10p 122.10p 123.20p 3638003
07/07/2015 125.00p 126.90p 122.70p 123.60p 6913758
06/07/2015 131.00p 131.00p 125.10p 125.60p 7411545
03/07/2015 134.20p 134.80p 131.10p 131.90p 4724062
02/07/2015 136.40p 136.70p 134.20p 134.90p 5620129
01/07/2015 137.50p 138.80p 134.60p 136.80p 6755965
30/06/2015 138.10p 138.70p 136.60p 136.80p 6237499
29/06/2015 139.90p 140.60p 132.70p 138.80p 9996275
26/06/2015 145.40p 146.50p 143.60p 144.20p 3704088
25/06/2015 146.00p 146.80p 144.90p 145.20p 2548195
24/06/2015 145.00p 147.40p 143.30p 146.80p 5463806
23/06/2015 147.20p 147.72p 144.30p 145.20p 3487989
22/06/2015 144.60p 146.70p 141.00p 146.60p 5729837
19/06/2015 139.20p 144.10p 139.20p 142.60p 10249986
18/06/2015 139.50p 140.20p 135.60p 140.00p 8547961
17/06/2015 138.80p 141.40p 137.70p 139.40p 6133959
16/06/2015 139.60p 139.60p 135.20p 137.60p 9552496
15/06/2015 138.90p 142.30p 137.90p 139.70p 8110133
12/06/2015 139.40p 142.20p 137.67p 138.90p 4303454
11/06/2015 142.40p 145.00p 139.87p 140.70p 6356565
10/06/2015 143.10p 143.50p 141.60p 142.60p 6349900
09/06/2015 142.70p 144.20p 142.30p 142.90p 2342603
08/06/2015 146.10p 146.30p 142.97p 143.40p 6028019
05/06/2015 143.50p 147.77p 142.00p 146.50p 6270028
04/06/2015 142.50p 145.13p 141.70p 143.70p 5597089
03/06/2015 143.80p 145.30p 143.10p 143.10p 6094774
02/06/2015 142.60p 144.90p 140.70p 144.70p 6683075
01/06/2015 143.80p 145.30p 141.60p 142.00p 4545498
29/05/2015 144.00p 146.10p 142.90p 144.30p 6331250
28/05/2015 145.60p 146.80p 143.60p 143.60p 3443135
27/05/2015 145.10p 146.20p 143.80p 145.60p 4974918
26/05/2015 146.30p 147.33p 143.80p 145.20p 4872703
22/05/2015 149.00p 151.34p 146.56p 147.30p 5704990
21/05/2015 154.70p 154.70p 145.50p 148.40p 11923470
20/05/2015 160.10p 160.50p 152.10p 152.10p 12591592
19/05/2015 155.50p 160.10p 154.20p 157.00p 9643824
18/05/2015 160.90p 160.90p 154.30p 156.10p 5842133
15/05/2015 157.50p 161.70p 156.70p 161.30p 5355133
14/05/2015 156.40p 159.80p 154.00p 157.10p 6073744
13/05/2015 157.40p 162.20p 155.70p 156.60p 8794298
12/05/2015 153.70p 160.60p 152.80p 156.10p 10939285
11/05/2015 148.50p 153.53p 148.30p 153.00p 3743423
08/05/2015 151.70p 154.20p 147.80p 149.70p 6035099
07/05/2015 145.20p 148.70p 141.40p 148.40p 4782834
06/05/2015 142.60p 145.80p 142.27p 144.90p 4643763
05/05/2015 145.20p 145.20p 141.90p 143.80p 3854873
01/05/2015 145.20p 145.20p 141.80p 142.50p 2704917
30/04/2015 144.80p 145.10p 141.80p 143.90p 5994909
29/04/2015 145.30p 146.60p 142.30p 143.90p 4159429
28/04/2015 146.70p 147.50p 143.10p 145.40p 4192225
27/04/2015 147.60p 147.60p 145.00p 147.30p 1847675
24/04/2015 148.30p 148.40p 146.10p 147.10p 2674733
23/04/2015 147.30p 148.30p 144.50p 147.50p 2388609
22/04/2015 148.70p 148.70p 144.10p 146.70p 2909389
21/04/2015 144.20p 148.10p 143.80p 147.30p 4675283
20/04/2015 141.70p 145.00p 141.00p 143.20p 2709052
17/04/2015 145.00p 145.00p 140.30p 142.20p 4138959
16/04/2015 148.00p 148.30p 143.70p 144.20p 3490186
15/04/2015 148.20p 149.03p 146.10p 147.40p 6053592
14/04/2015 148.10p 149.80p 145.70p 147.60p 2421478
13/04/2015 149.80p 150.85p 148.01p 148.80p 3265517
10/04/2015 149.20p 150.80p 147.70p 150.50p 2431269
09/04/2015 148.60p 150.00p 147.36p 148.10p 3162698
08/04/2015 148.90p 150.90p 146.80p 147.70p 4548170
07/04/2015 145.70p 151.50p 144.80p 150.00p 7965347
02/04/2015 142.10p 145.00p 139.80p 144.60p 5633176
01/04/2015 144.20p 144.80p 139.40p 141.60p 6140707
31/03/2015 144.00p 148.04p 141.90p 145.70p 9059923
30/03/2015 141.70p 143.64p 140.80p 143.10p 3968202
27/03/2015 141.10p 142.03p 139.40p 140.50p 4054083
26/03/2015 139.00p 140.75p 136.70p 139.90p 4599464
25/03/2015 146.00p 147.00p 139.40p 140.00p 8255871
24/03/2015 143.90p 149.65p 140.20p 146.10p 6536759
23/03/2015 144.30p 145.36p 140.76p 142.20p 3922272
20/03/2015 144.00p 146.30p 141.80p 145.60p 6588599
19/03/2015 143.00p 146.20p 142.40p 142.90p 4857714
18/03/2015 148.40p 149.30p 143.50p 144.10p 8854077
17/03/2015 154.90p 155.72p 150.10p 150.60p 5597770
16/03/2015 158.50p 158.50p 151.80p 153.90p 8302933
13/03/2015 149.40p 159.20p 148.49p 158.70p 14867933
12/03/2015 142.20p 149.10p 141.10p 148.60p 9250006
11/03/2015 140.30p 142.40p 140.00p 141.40p 4761232
10/03/2015 145.20p 146.33p 142.50p 143.40p 6346011
09/03/2015 149.90p 152.80p 143.80p 146.20p 15930068
06/03/2015 134.00p 150.70p 133.99p 150.20p 50156680
05/03/2015 118.70p 121.03p 118.70p 120.60p 5004177
04/03/2015 123.80p 124.20p 116.87p 119.80p 17582252
03/03/2015 125.50p 127.23p 122.70p 123.30p 3907200
02/03/2015 124.50p 125.70p 124.10p 124.50p 5997164
27/02/2015 125.90p 126.40p 123.90p 125.10p 4922085
26/02/2015 124.00p 125.60p 123.10p 125.60p 3857268
25/02/2015 124.00p 124.10p 122.90p 123.20p 3754937
24/02/2015 123.90p 123.90p 122.80p 123.60p 9354624
23/02/2015 124.40p 125.00p 122.50p 123.00p 4558079
20/02/2015 121.90p 123.30p 121.90p 123.00p 3036802
19/02/2015 122.50p 123.80p 121.50p 122.80p 5447060
18/02/2015 122.00p 122.60p 120.80p 122.00p 5218497
17/02/2015 123.00p 124.38p 120.70p 121.10p 10761173
16/02/2015 127.30p 127.80p 123.60p 124.00p 11639177
13/02/2015 128.80p 128.80p 127.60p 128.00p 7293886
12/02/2015 126.30p 128.50p 125.20p 128.30p 8379756
11/02/2015 129.80p 130.63p 124.60p 125.90p 20936160
10/02/2015 127.00p 134.20p 127.00p 133.20p 13280818
09/02/2015 126.30p 127.90p 126.10p 127.60p 6274196
06/02/2015 126.10p 127.86p 126.00p 127.30p 3090044
05/02/2015 125.00p 127.20p 125.00p 127.20p 4754658
04/02/2015 130.80p 130.80p 125.00p 126.10p 7989728
03/02/2015 128.70p 130.65p 128.65p 130.00p 9065803
02/02/2015 127.70p 128.80p 127.40p 128.80p 6289555
30/01/2015 126.10p 129.30p 125.70p 128.30p 7322350
29/01/2015 126.80p 126.90p 125.00p 125.80p 4384014
28/01/2015 127.00p 128.00p 126.00p 126.60p 3842815
27/01/2015 127.20p 128.66p 125.85p 126.50p 5560698
26/01/2015 124.30p 127.40p 124.30p 126.70p 4866556
23/01/2015 126.60p 127.90p 125.00p 125.10p 6021251
22/01/2015 125.40p 127.30p 122.69p 126.10p 10481474
21/01/2015 127.20p 128.60p 126.30p 127.80p 3792261
20/01/2015 127.00p 128.50p 125.81p 126.60p 4918737
19/01/2015 129.10p 129.40p 126.60p 127.10p 5048817
16/01/2015 129.10p 129.50p 127.70p 128.50p 6387918
15/01/2015 130.50p 130.74p 127.86p 129.60p 5770966
14/01/2015 130.00p 130.20p 127.40p 129.50p 8164252
13/01/2015 126.80p 132.10p 126.40p 131.40p 7055158
12/01/2015 126.60p 128.40p 126.36p 126.90p 5486990
09/01/2015 126.50p 128.20p 125.90p 126.70p 5851969
08/01/2015 126.40p 126.90p 124.80p 126.70p 5804347
07/01/2015 124.20p 125.90p 122.70p 125.40p 6164107
06/01/2015 126.40p 127.40p 122.40p 122.50p 5536018
05/01/2015 127.80p 131.10p 125.20p 125.40p 5256760
02/01/2015 127.00p 130.41p 126.42p 128.20p 3700969
31/12/2014 127.60p 129.00p 125.60p 127.90p 1473007
30/12/2014 127.20p 128.53p 125.70p 127.30p 3240661
29/12/2014 125.50p 128.20p 124.60p 126.60p 3452455
24/12/2014 124.80p 128.60p 123.80p 126.90p 1986370
23/12/2014 125.00p 126.50p 124.40p 126.00p 3064180

*Close Price adjusted for both dividends and splits