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 31.42on 18-03-2019 at 16:28:21
Change 0.76 2.48%
Buy 31.46
Sell 31.38
Buy / Sell TCG Shares
Sponsored Financial Content
Last Trade: Sell 16,352 at 31.398p
Day's Volume: 2,331,149
Last Close: 30.66p
Open: 30.88p
Day's Range 30.88p - 31.64p
52wk Range: 19.69p - 150.00p
Market Capitalisation: £483m
VWAP: 31.457p
Shares in Issue: 1,536m

Recent Trades History Thomas Cook (TCG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*16,35231.398Automatic Execution
10:19:53 - 18-Mar-19
Buy*20031.42Automatic Execution
10:18:25 - 18-Mar-19
Buy*2,90031.42Automatic Execution
10:18:25 - 18-Mar-19
Sell*30031.40Automatic Execution
10:18:16 - 18-Mar-19
Sell*25031.40Automatic Execution
10:18:16 - 18-Mar-19
Sell*3,44731.40Automatic Execution
10:18:16 - 18-Mar-19
Sell*2,88131.40Automatic Execution
10:18:16 - 18-Mar-19
Sell*74931.40Automatic Execution
10:18:16 - 18-Mar-19
Sell*2,20831.40Automatic Execution
10:18:16 - 18-Mar-19
Buy*1,12031.44Automatic Execution
10:16:15 - 18-Mar-19

Share Price History for Thomas Cook

Time period:
Date Open High Low Close Volume
15th Mar 2019 (Fri)31.4232.0030.2831.0414,984,076
14th Mar 2019 (Thu)30.7431.8830.1030.708,299,131
13th Mar 2019 (Wed)29.9231.1828.7630.006,828,509
12th Mar 2019 (Tue)31.0832.3229.9830.826,314,321
11th Mar 2019 (Mon)31.5032.5830.8231.126,505,600
8th Mar 2019 (Fri)31.5032.3230.8032.046,208,800
7th Mar 2019 (Thu)33.3834.6631.6033.2410,600,712
6th Mar 2019 (Wed)32.5033.8032.2432.766,130,847
5th Mar 2019 (Tue)32.5833.4032.4232.367,391,094
4th Mar 2019 (Mon)31.1032.8031.0031.685,806,018
1st Mar 2019 (Fri)29.9032.2829.9030.366,497,322
28th Feb 2019 (Thu)32.8034.2030.3633.0015,355,827
27th Feb 2019 (Wed)31.4233.3031.1431.4210,680,551
26th Feb 2019 (Tue)29.5032.0029.4829.9211,938,164
25th Feb 2019 (Mon)28.6829.9228.1028.509,965,421
22nd Feb 2019 (Fri)28.6829.2028.0428.446,987,218
21st Feb 2019 (Thu)29.0629.0627.9628.828,614,129
20th Feb 2019 (Wed)28.5029.2028.2828.488,931,533
19th Feb 2019 (Tue)29.1629.1827.6028.867,753,627
18th Feb 2019 (Mon)28.0629.7227.7827.769,240,223

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