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
23/03/2010 214.99p 222.88p 214.99p 221.75p 2937188
22/03/2010 216.89p 217.07p 214.29p 216.63p 2623366
19/03/2010 213.69p 217.50p 213.25p 217.07p 6350393
18/03/2010 212.13p 214.21p 211.26p 213.43p 2538038
17/03/2010 214.03p 216.46p 210.31p 212.30p 2845585
16/03/2010 217.15p 219.06p 214.64p 218.45p 2749466
15/03/2010 220.79p 220.88p 216.37p 216.81p 2302191
12/03/2010 215.07p 222.27p 215.07p 220.36p 4931265
11/03/2010 207.79p 216.11p 206.49p 215.07p 7873942
10/03/2010 206.49p 209.87p 206.49p 208.40p 3794122
09/03/2010 205.02p 207.36p 202.76p 206.49p 4720718
08/03/2010 205.54p 206.66p 203.61p 205.02p 2243419
05/03/2010 205.71p 208.31p 205.02p 207.96p 3397636
04/03/2010 204.15p 206.35p 203.72p 205.36p 4513382
03/03/2010 203.20p 204.76p 202.50p 204.32p 2087524
02/03/2010 202.42p 207.01p 201.64p 204.93p 4925020
01/03/2010 207.10p 207.18p 201.20p 202.76p 4886612
26/02/2010 200.60p 204.82p 200.08p 204.41p 3428436
25/02/2010 197.56p 202.68p 196.61p 199.47p 3946510
24/02/2010 200.60p 201.46p 196.78p 198.34p 10204379
23/02/2010 205.88p 206.14p 200.42p 200.77p 3214290
22/02/2010 209.00p 209.09p 204.93p 205.36p 3579084
19/02/2010 203.20p 209.44p 202.85p 209.09p 4198728
18/02/2010 202.85p 204.58p 202.16p 204.41p 3296248
17/02/2010 198.52p 203.72p 197.22p 203.11p 3619280
16/02/2010 200.77p 201.81p 195.66p 197.82p 3824483
15/02/2010 199.99p 200.86p 198.17p 199.73p 1499063
12/02/2010 203.37p 206.92p 197.48p 198.95p 6494654
11/02/2010 202.42p 204.58p 201.55p 202.42p 11964422
10/02/2010 199.47p 203.20p 198.78p 201.20p 3786518
09/02/2010 195.31p 199.82p 195.05p 198.78p 4741990
08/02/2010 197.82p 198.34p 195.13p 195.48p 4204314
05/02/2010 201.64p 201.64p 195.05p 197.13p 6112132
04/02/2010 206.40p 207.36p 201.20p 202.24p 5024888
03/02/2010 203.80p 208.74p 203.72p 206.58p 5665870
02/02/2010 197.30p 204.53p 197.30p 203.63p 6140740
01/02/2010 196.61p 198.23p 195.13p 197.74p 6290090
29/01/2010 199.47p 201.20p 197.13p 197.13p 5474120
28/01/2010 202.85p 203.72p 199.30p 199.30p 4982180
27/01/2010 202.59p 203.63p 199.99p 200.86p 5097992
26/01/2010 200.34p 205.19p 199.56p 204.06p 3428304
25/01/2010 198.00p 203.54p 197.65p 201.38p 2456573
22/01/2010 202.94p 202.94p 198.43p 199.64p 5056474
21/01/2010 209.53p 214.12p 202.50p 203.02p 5655786
20/01/2010 211.69p 211.69p 205.45p 206.32p 4507391
19/01/2010 211.09p 213.03p 208.05p 211.43p 2327954
18/01/2010 209.79p 212.21p 208.83p 211.87p 2103810
15/01/2010 211.61p 211.61p 209.18p 209.79p 7516112
14/01/2010 208.57p 212.56p 207.27p 210.22p 3667656
13/01/2010 208.31p 208.74p 205.45p 207.53p 4168368
12/01/2010 213.60p 213.77p 206.66p 208.22p 3040398
11/01/2010 211.43p 215.78p 211.43p 213.95p 3532270
08/01/2010 208.31p 212.91p 208.31p 212.21p 3159633
07/01/2010 206.49p 210.39p 204.67p 208.22p 3832335
06/01/2010 206.92p 208.92p 203.89p 207.88p 6603786
05/01/2010 205.10p 206.32p 202.85p 206.23p 4288260
04/01/2010 200.51p 205.02p 200.25p 204.58p 3307870
31/12/2009 202.07p 203.46p 199.12p 199.47p 1143756
30/12/2009 200.60p 202.59p 199.64p 200.51p 1164502
29/12/2009 200.25p 203.02p 199.82p 201.55p 2043161
24/12/2009 197.82p 201.03p 195.48p 200.86p 511537
23/12/2009 198.95p 200.25p 196.70p 198.86p 1955231
22/12/2009 199.82p 201.64p 196.52p 198.43p 2315984
21/12/2009 196.35p 201.38p 195.05p 199.82p 5992555
18/12/2009 197.22p 199.38p 194.18p 195.05p 10125611
17/12/2009 203.20p 203.80p 196.52p 197.82p 5698323
16/12/2009 201.46p 205.36p 199.73p 203.80p 10079030
15/12/2009 199.73p 202.50p 197.13p 199.99p 6187019
14/12/2009 199.56p 200.77p 197.82p 198.26p 5277784
11/12/2009 189.33p 198.17p 189.33p 196.87p 7212033
10/12/2009 188.89p 191.41p 188.46p 189.41p 7866658
09/12/2009 192.36p 193.23p 189.15p 189.93p 5032626
08/12/2009 190.63p 194.70p 189.33p 193.66p 10026944
07/12/2009 188.29p 193.75p 185.34p 191.75p 6026826
04/12/2009 187.42p 189.15p 184.13p 188.11p 6503084
03/12/2009 187.85p 190.19p 185.17p 187.25p 5453826
02/12/2009 184.99p 187.16p 181.52p 185.60p 6675191
01/12/2009 183.87p 187.77p 179.88p 183.52p 7835060
30/11/2009 193.31p 196.18p 183.17p 183.78p 32755514
27/11/2009 178.66p 189.24p 178.49p 187.42p 7692138
26/11/2009 183.35p 184.21p 177.02p 179.01p 7769982
25/11/2009 179.18p 183.43p 179.18p 180.83p 7982520
24/11/2009 182.91p 184.91p 177.80p 178.75p 7199941
23/11/2009 182.91p 186.29p 182.04p 185.08p 6138342
20/11/2009 186.38p 187.25p 177.71p 181.35p 14370536
19/11/2009 194.18p 194.18p 188.46p 189.41p 4407982
18/11/2009 194.79p 196.09p 192.79p 194.18p 6280086
17/11/2009 195.22p 196.44p 191.84p 195.05p 5569534
16/11/2009 195.22p 199.21p 192.36p 195.05p 3866060
13/11/2009 193.66p 195.57p 193.14p 194.87p 5561162
12/11/2009 190.54p 193.40p 188.63p 192.45p 6713504
11/11/2009 183.78p 188.89p 182.31p 186.81p 6558256
10/11/2009 184.04p 184.91p 181.00p 181.26p 4591766
09/11/2009 182.57p 185.43p 182.57p 184.82p 4928278
06/11/2009 180.66p 181.78p 178.32p 181.78p 5079664
05/11/2009 179.79p 181.87p 175.37p 180.31p 7846102
04/11/2009 169.04p 181.26p 167.74p 179.79p 9904729
03/11/2009 173.29p 173.81p 166.35p 167.39p 9171092
02/11/2009 176.84p 178.32p 172.86p 174.16p 6820906
30/10/2009 178.92p 182.04p 176.50p 177.45p 6820102
29/10/2009 174.24p 179.44p 172.42p 178.58p 8580868
28/10/2009 184.13p 184.99p 175.20p 175.98p 7859330
27/10/2009 189.41p 190.28p 183.52p 185.34p 6160738
26/10/2009 192.27p 193.75p 186.12p 187.85p 6112928
23/10/2009 193.31p 196.09p 192.27p 192.27p 4283458
22/10/2009 193.05p 193.83p 190.37p 191.58p 4999604
21/10/2009 191.58p 196.09p 190.28p 194.61p 8404435
20/10/2009 193.66p 193.92p 189.76p 190.89p 8692373
19/10/2009 189.33p 194.01p 189.07p 193.31p 7636953
16/10/2009 195.05p 196.96p 188.20p 189.07p 7360920
15/10/2009 193.31p 196.52p 192.27p 194.61p 6772685
14/10/2009 199.04p 201.46p 191.93p 193.40p 7174188
13/10/2009 197.30p 201.81p 195.48p 198.08p 6440872
12/10/2009 201.64p 201.90p 196.44p 197.39p 6097280
09/10/2009 203.72p 205.19p 200.68p 201.55p 4815808
08/10/2009 205.02p 205.19p 201.29p 203.72p 5581796
07/10/2009 205.45p 208.92p 202.85p 203.11p 3260760
06/10/2009 203.37p 206.75p 203.28p 206.14p 3323086
05/10/2009 200.94p 203.98p 199.12p 203.54p 6699734
02/10/2009 201.38p 204.15p 198.78p 199.56p 9334513
01/10/2009 200.94p 204.58p 198.52p 201.81p 9749164
30/09/2009 210.74p 212.39p 198.52p 201.38p 15889702
29/09/2009 211.35p 212.73p 208.05p 208.74p 4543327
28/09/2009 208.57p 212.04p 203.98p 210.91p 8191509
25/09/2009 213.86p 214.12p 208.05p 208.74p 7325396
24/09/2009 215.07p 220.01p 208.22p 213.08p 13061416
23/09/2009 222.18p 223.31p 212.91p 216.20p 12180553
22/09/2009 224.96p 225.56p 222.18p 222.53p 9495332
21/09/2009 225.22p 225.74p 221.05p 223.22p 12563780

*Close Price adjusted for both dividends and splits