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
24/10/2011 45.42p 49.07p 44.64p 49.07p 8883279
21/10/2011 45.03p 48.98p 42.84p 44.64p 13215677
20/10/2011 40.22p 41.51p 39.19p 39.49p 2842181
19/10/2011 39.20p 41.58p 39.20p 41.16p 3422788
18/10/2011 40.49p 41.60p 38.22p 39.04p 3763076
17/10/2011 42.78p 44.79p 39.53p 40.40p 5566212
14/10/2011 41.91p 45.51p 41.91p 42.72p 7147736
13/10/2011 41.07p 43.74p 38.89p 42.48p 6603364
12/10/2011 39.83p 41.93p 39.61p 41.15p 5161607
11/10/2011 38.53p 40.25p 38.32p 40.25p 4779496
10/10/2011 37.71p 40.01p 37.59p 38.49p 5599098
07/10/2011 34.64p 38.59p 34.22p 38.14p 10067937
06/10/2011 32.23p 35.24p 32.18p 35.24p 10745705
05/10/2011 32.24p 32.82p 30.22p 32.35p 5887216
04/10/2011 32.84p 33.33p 30.78p 31.30p 5336514
03/10/2011 34.00p 34.00p 32.54p 33.37p 6543980
30/09/2011 33.98p 35.30p 32.75p 34.58p 9558652
29/09/2011 32.95p 35.35p 30.55p 33.81p 26286652
28/09/2011 31.29p 34.26p 31.21p 32.00p 9642206
27/09/2011 31.71p 33.19p 31.54p 32.25p 13543249
26/09/2011 30.77p 33.92p 30.34p 30.79p 7010422
23/09/2011 34.30p 35.08p 30.77p 31.29p 4205176
22/09/2011 35.17p 36.08p 33.09p 33.64p 5558340
21/09/2011 35.54p 38.93p 34.74p 36.08p 17231202
20/09/2011 34.92p 36.37p 34.40p 35.85p 4522483
19/09/2011 36.86p 38.01p 34.35p 35.11p 7025580
16/09/2011 41.78p 42.64p 37.15p 38.01p 20381384
15/09/2011 34.28p 41.54p 33.86p 41.44p 11217655
14/09/2011 29.47p 33.95p 29.34p 33.86p 8355254
13/09/2011 30.06p 30.95p 28.76p 29.34p 6302690
12/09/2011 30.06p 30.95p 28.76p 29.27p 2670754
09/09/2011 31.62p 32.77p 30.44p 30.44p 4336732
08/09/2011 33.12p 33.70p 31.49p 31.71p 7994664
07/09/2011 32.15p 33.66p 31.21p 32.98p 9291236
06/09/2011 33.50p 36.07p 33.12p 33.67p 7503226
05/09/2011 34.68p 35.91p 33.28p 33.34p 5414366
02/09/2011 37.22p 37.37p 35.91p 35.91p 4467158
01/09/2011 37.09p 38.11p 37.09p 37.33p 4557737
31/08/2011 38.22p 38.73p 37.19p 37.19p 4861193
30/08/2011 37.74p 39.46p 37.74p 38.13p 5064688
26/08/2011 37.50p 38.14p 36.87p 37.56p 3051378
25/08/2011 39.01p 39.50p 37.28p 37.75p 6228463
24/08/2011 38.35p 39.71p 37.63p 38.51p 6279539
23/08/2011 40.19p 41.52p 37.65p 38.02p 4170947
22/08/2011 38.94p 40.28p 37.31p 39.69p 6755582
19/08/2011 37.92p 40.34p 36.68p 39.13p 9361574
18/08/2011 44.47p 45.64p 38.02p 38.28p 11401927
17/08/2011 44.82p 46.38p 43.56p 45.64p 11126112
16/08/2011 48.55p 49.46p 44.86p 45.29p 8218354
15/08/2011 48.81p 50.97p 48.33p 49.33p 4772764
12/08/2011 45.77p 48.50p 45.16p 48.20p 7813740
11/08/2011 46.51p 47.71p 43.87p 45.47p 9311891
10/08/2011 47.85p 52.53p 44.25p 44.90p 13555981
09/08/2011 39.44p 46.68p 38.56p 46.25p 12253217
08/08/2011 47.11p 48.81p 39.45p 39.45p 12184231
05/08/2011 46.03p 50.28p 44.56p 46.90p 9454812
04/08/2011 52.62p 52.71p 47.90p 48.33p 11391989
03/08/2011 52.45p 56.91p 51.58p 51.58p 15210778
02/08/2011 55.78p 55.85p 52.36p 52.71p 10453242
01/08/2011 56.87p 56.87p 55.48p 55.48p 6049047
29/07/2011 58.08p 58.29p 56.35p 56.87p 7546182
28/07/2011 58.90p 59.99p 58.26p 58.43p 4850931
27/07/2011 60.03p 61.42p 59.38p 59.55p 6835283
26/07/2011 60.51p 61.51p 59.60p 60.38p 6544941
25/07/2011 61.51p 63.20p 59.38p 60.68p 10856737
22/07/2011 59.81p 63.72p 58.95p 62.42p 12944313
21/07/2011 59.64p 59.86p 58.34p 58.95p 9285527
20/07/2011 60.16p 60.64p 59.16p 59.34p 7783560
19/07/2011 59.29p 60.59p 57.34p 59.29p 15081283
18/07/2011 63.11p 64.15p 57.43p 58.08p 16228049
15/07/2011 61.59p 63.28p 60.51p 61.07p 18409976
14/07/2011 73.68p 74.42p 61.55p 61.81p 28569766
13/07/2011 74.64p 80.19p 73.12p 73.21p 20394904
12/07/2011 84.82p 106.37p 74.55p 76.16p 38489968
11/07/2011 108.71p 110.87p 105.33p 106.37p 6019716
08/07/2011 112.35p 113.21p 109.49p 109.49p 4076412
07/07/2011 110.27p 112.09p 109.31p 111.57p 3776162
06/07/2011 115.47p 115.47p 110.09p 110.09p 4005103
05/07/2011 116.51p 116.77p 114.08p 115.04p 3257376
04/07/2011 117.03p 118.16p 115.12p 116.60p 2745751
01/07/2011 115.47p 117.81p 115.04p 116.60p 3507446
30/06/2011 112.35p 116.60p 112.35p 115.30p 9696674
29/06/2011 111.31p 112.87p 110.35p 112.09p 5341831
28/06/2011 110.70p 111.39p 109.83p 110.18p 2595738
27/06/2011 110.96p 111.83p 110.01p 110.18p 1964456
24/06/2011 110.79p 112.61p 109.66p 110.87p 4140253
23/06/2011 111.83p 112.19p 108.88p 108.97p 3712059
22/06/2011 113.39p 113.82p 112.26p 112.26p 4980222
21/06/2011 112.35p 114.08p 112.09p 113.13p 3929858
20/06/2011 111.83p 114.43p 111.57p 112.17p 3145256
17/06/2011 112.87p 114.51p 110.96p 113.56p 11142189
16/06/2011 115.12p 115.12p 112.00p 113.30p 4020330
15/06/2011 118.07p 118.90p 115.21p 115.47p 3202560
14/06/2011 117.03p 118.59p 115.04p 118.07p 4763518
13/06/2011 117.90p 119.11p 115.90p 116.25p 2021827
10/06/2011 119.63p 121.62p 117.55p 118.16p 3329280
09/06/2011 123.01p 123.79p 119.72p 120.06p 4146839
08/06/2011 124.57p 125.35p 123.10p 123.36p 4814062
07/06/2011 123.70p 126.71p 123.70p 125.00p 4066464
06/06/2011 124.57p 126.13p 122.23p 124.05p 4901126
03/06/2011 127.17p 128.30p 124.22p 125.44p 3691702
02/06/2011 130.12p 130.12p 127.00p 127.08p 4675976
01/06/2011 130.03p 132.81p 130.03p 131.07p 9698566
31/05/2011 128.30p 133.15p 128.12p 130.38p 63731172
27/05/2011 127.17p 129.51p 126.48p 127.95p 13202833
26/05/2011 126.39p 130.12p 125.78p 125.78p 7741057
25/05/2011 125.09p 128.21p 125.09p 126.22p 12305319
24/05/2011 125.96p 127.95p 125.18p 126.30p 9663963
23/05/2011 128.73p 128.73p 124.31p 125.70p 8537716
20/05/2011 132.89p 134.02p 130.47p 130.64p 4639862
19/05/2011 133.33p 135.41p 132.81p 132.81p 5875211
18/05/2011 135.75p 135.93p 132.20p 133.15p 6304236
17/05/2011 136.62p 139.57p 133.33p 134.63p 6336666
16/05/2011 139.39p 140.61p 136.62p 136.97p 5930496
13/05/2011 140.00p 142.08p 140.00p 141.74p 3209359
12/05/2011 138.79p 140.61p 138.70p 139.74p 4773775
11/05/2011 140.35p 143.82p 138.70p 139.22p 7636890
10/05/2011 142.17p 144.42p 139.31p 140.43p 13045455
09/05/2011 143.21p 145.72p 140.52p 143.64p 7858476
06/05/2011 148.76p 150.49p 147.20p 147.89p 5558018
05/05/2011 147.54p 150.32p 144.94p 149.19p 6204142
04/05/2011 148.93p 150.32p 147.28p 147.80p 3121072
03/05/2011 148.93p 149.54p 147.37p 148.58p 4744472
28/04/2011 145.64p 149.88p 145.64p 148.50p 5975097
27/04/2011 144.34p 146.76p 141.90p 145.90p 4049612
26/04/2011 143.30p 144.25p 140.61p 143.73p 5612729
21/04/2011 144.77p 145.98p 141.30p 143.21p 5795250
20/04/2011 141.56p 145.64p 141.56p 144.77p 4083962
19/04/2011 139.91p 141.88p 138.27p 140.69p 2707714
18/04/2011 143.21p 144.34p 137.92p 139.83p 4627607
15/04/2011 142.86p 144.77p 141.74p 143.04p 4972294
14/04/2011 144.42p 145.12p 140.61p 142.60p 5752208
13/04/2011 144.60p 144.94p 142.60p 144.77p 5294208
12/04/2011 146.33p 150.32p 145.46p 146.85p 4069863
11/04/2011 146.85p 148.15p 145.91p 147.11p 2512654
08/04/2011 148.41p 150.58p 146.76p 147.63p 2575829
07/04/2011 149.97p 150.84p 147.20p 147.80p 1987242
06/04/2011 148.76p 154.91p 148.58p 150.32p 4695177
05/04/2011 145.12p 146.42p 143.82p 145.72p 3563628
04/04/2011 145.20p 147.37p 144.68p 145.38p 2916884
01/04/2011 148.93p 149.02p 143.64p 145.64p 4512965
31/03/2011 151.01p 152.14p 145.55p 147.89p 5187261
30/03/2011 144.51p 153.00p 143.12p 151.53p 7367398
29/03/2011 142.34p 144.68p 141.65p 143.12p 4907286
28/03/2011 144.42p 146.07p 143.21p 144.68p 4410801
25/03/2011 148.24p 148.76p 144.16p 144.16p 4035058
24/03/2011 146.76p 150.92p 146.76p 148.06p 2837313
23/03/2011 148.58p 150.23p 144.51p 146.59p 3743315
22/03/2011 150.32p 150.92p 147.54p 149.71p 3305747
21/03/2011 152.83p 154.13p 149.62p 150.84p 2467378
18/03/2011 147.46p 153.18p 147.46p 151.79p 7398262
17/03/2011 146.42p 148.15p 144.16p 147.20p 2762580
16/03/2011 143.12p 146.59p 141.30p 144.68p 6177234
15/03/2011 151.70p 151.70p 144.34p 148.15p 10199105
14/03/2011 157.34p 158.64p 154.39p 154.48p 2605785
11/03/2011 159.33p 160.37p 156.47p 158.73p 2109250
10/03/2011 162.97p 164.10p 157.69p 159.94p 4756878
09/03/2011 161.85p 165.88p 161.07p 164.71p 2094526
08/03/2011 162.19p 163.32p 159.68p 162.11p 2647284
07/03/2011 161.59p 164.79p 160.11p 162.97p 2116887
04/03/2011 164.88p 168.26p 161.93p 162.19p 2548720
03/03/2011 161.15p 165.14p 159.51p 164.19p 2748018
02/03/2011 160.29p 161.24p 157.77p 160.29p 3170159
01/03/2011 163.58p 165.66p 160.37p 161.59p 2912555
28/02/2011 165.23p 165.66p 162.28p 163.93p 3148752
25/02/2011 164.01p 167.57p 164.01p 165.83p 2479486
24/02/2011 163.58p 164.79p 161.90p 163.75p 3429790
23/02/2011 167.48p 168.61p 165.05p 165.14p 4372094
22/02/2011 171.21p 172.64p 164.62p 168.52p 3724194
21/02/2011 176.84p 177.10p 171.30p 171.64p 2489930
18/02/2011 169.65p 175.11p 169.30p 175.11p 4380655
17/02/2011 168.78p 170.52p 168.17p 169.56p 2893842
16/02/2011 167.83p 168.52p 166.18p 168.17p 3426032
15/02/2011 169.04p 170.08p 165.40p 167.31p 3003798
14/02/2011 170.34p 172.25p 167.57p 169.22p 2211292
11/02/2011 167.74p 169.22p 164.19p 168.78p 4119692
10/02/2011 168.78p 169.04p 164.71p 167.13p 2908676
09/02/2011 171.56p 172.60p 167.74p 169.04p 3784626
08/02/2011 167.48p 171.99p 167.48p 171.47p 5705900
07/02/2011 162.28p 167.91p 162.28p 167.74p 4406546
04/02/2011 162.54p 163.19p 160.98p 161.67p 2409922
03/02/2011 163.67p 165.31p 159.94p 161.67p 3711510
02/02/2011 163.49p 164.71p 161.11p 162.45p 4672639
01/02/2011 165.92p 166.79p 160.81p 162.89p 8079470
31/01/2011 168.17p 169.04p 160.46p 165.23p 12688318
28/01/2011 174.24p 174.76p 169.82p 170.43p 3610593
27/01/2011 176.41p 177.28p 173.64p 173.72p 3300090
26/01/2011 173.98p 177.88p 172.16p 175.46p 5850544
25/01/2011 176.84p 176.84p 172.60p 172.68p 3757519
24/01/2011 172.51p 178.06p 171.73p 176.84p 5191109
21/01/2011 171.38p 173.29p 168.43p 172.68p 4185521
20/01/2011 174.24p 175.11p 169.04p 170.43p 7485116
19/01/2011 175.11p 178.40p 174.16p 175.02p 5928222
18/01/2011 177.19p 179.27p 175.11p 175.11p 5370870
17/01/2011 173.29p 178.84p 170.43p 177.54p 5770287
14/01/2011 173.03p 173.64p 168.52p 172.77p 5981052
13/01/2011 173.64p 174.35p 170.86p 173.03p 3065500
12/01/2011 171.73p 175.37p 171.73p 173.55p 3366171
11/01/2011 170.00p 173.55p 169.13p 172.77p 2613694
10/01/2011 170.78p 172.08p 167.31p 169.04p 4699678

*Close Price adjusted for both dividends and splits