Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Thomas Cook Share Price (TCG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 77.85on 21-09-2018 at 16:30:00
Change 2.85 3.80%
Buy 78.10
Sell 77.90
Buy / Sell TCG Shares
Last Trade: Buy 33,253 at 78.05p
Day's Volume: 4,976,659
Last Close: 75.00p
Open: 76.00p
Day's Range 75.70p - 78.45p
52wk Range: 73.50p - 150.00p
Market Capitalisation: £1,196m
VWAP: 0.00p
Shares in Issue: 1,536m

Recent Trades History Thomas Cook (TCG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*33,25378.0517:10:10 - 21-Sep-18
Sell*136,67077.84218:09:29 - 21-Sep-18
Sell*12,82676.30217:42:06 - 21-Sep-18
Sell*18,10477.38717:12:35 - 21-Sep-18
Sell*7,59377.3717:07:42 - 21-Sep-18
Sell*41,75977.84617:07:02 - 21-Sep-18
Sell*26,69677.85417:05:57 - 21-Sep-18
Sell*51,00075.86217:04:27 - 21-Sep-18
Sell*5,13277.84516:56:06 - 21-Sep-18
Sell*1477.5016:53:36 - 21-Sep-18

Share Price History for Thomas Cook

Time period:
Date Open High Low Close Volume
21st Sep 2018 (Fri)76.0078.4575.7075.004,976,659
20th Sep 2018 (Thu)76.5577.3574.6576.503,472,183
19th Sep 2018 (Wed)79.0080.1578.5078.151,997,331
18th Sep 2018 (Tue)79.0080.1578.5078.151,997,331
17th Sep 2018 (Mon)79.0080.1578.5078.151,997,331
14th Sep 2018 (Fri)75.7578.4075.7576.052,530,342
13th Sep 2018 (Thu)75.8076.5073.5075.901,843,349
11th Sep 2018 (Tue)77.3578.3574.9578.006,645,268
10th Sep 2018 (Mon)78.0078.4576.6578.003,659,623
7th Sep 2018 (Fri)78.0078.4576.4078.053,927,394
6th Sep 2018 (Thu)77.6078.6075.7577.903,909,625
5th Sep 2018 (Wed)80.4581.5076.8081.956,294,031
4th Sep 2018 (Tue)82.3583.1581.0082.004,026,934
3rd Sep 2018 (Mon)83.3086.0581.3583.553,916,239
31st Aug 2018 (Fri)81.5585.8581.5582.756,541,934
30th Aug 2018 (Thu)83.5084.2082.7584.053,946,950
29th Aug 2018 (Wed)82.8584.6080.7081.704,908,095
28th Aug 2018 (Tue)82.6583.7081.3582.854,757,498
27th Aug 2018 (Mon)
24th Aug 2018 (Fri)82.2583.8582.2083.003,350,558
23rd Aug 2018 (Thu)82.0083.4582.0082.752,984,279
22nd Aug 2018 (Wed)80.9582.9080.7582.153,421,044

TCG - Thomas Cook Investor Summary

The Thomas Cook Group PLC was formed in 2007 when Thomas Cook AG successfully merged with MyTravel Group PLC. Today the company is one of the largest leisure travel businesses in the world and reached sales figures of around £9 billion in 2008. They also serviced over 22 million customers during the year even with the current economic climate. As a Group, Thomas Cook have over 3400 travel stores and a vested interest in over 80 hotels and resorts around the world. They operate under five separate geographical divisions including UK and Ireland, Continental Europe, Northern Europe, North America and German Airlines, plus through a number of distinct brand names – the best known of which are Thomas Cook, Airtours and Sunquest.

In their first year as Thomas Cook Group PLC, the company managed pre-tax profits of nearly £50 million and according to company spokespeople this is set to increase in the year 2008-2009. Their average share price has been affected by the credit crunch in the last year, however, it is now considered to be steady on a day to day basis and the company is still in a very strong position with regards to their industry. Since the merger of the two companies in 2007, Thomas Cook Group PLC have gone on to acquire a number of subsidiary travel companies including the French operator Jet Tours, TriWest Travel Holdings and Elegant Resorts Ltd – each of which has added value to the Group as a whole.

News about Thomas Cook (TCG)

Financial Shares Boost FTSE 100

News - Thursday, February 09, 2017

UK shares inched upwards during early trading, with banks and insurers making much of the gains. Within a few minutes after opening, the UK’s leading index was up by 3.63 points, to 7,192.45....

FTSE 100 Gains But Estate Agents Struggle

News - Wednesday, November 23, 2016

The FTSE 100 got off to a strong start this morning, gaining 27.42 points during early trading, with precious metals companies being some of the biggest gainers after the opening bell. Randgold Resources and Fresnillo were performing particularly well....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered