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 12.24on 21-05-2019 at 16:30:00
Change 12.24 18.83%
Buy 12.10
Sell 12.05
Buy / Sell TCG Shares
Sponsored Financial Content
Last Trade: Buy 258,301 at 12.24p
Day's Volume: 73,625,258
Last Close: 0.00p
Open: 10.105p
Day's Range 9.868p - 12.285p
52wk Range: 8.40p - 127.50p
Market Capitalisation: £188m
VWAP: 11.961p
Shares in Issue: 1,536m

Recent Trades History Thomas Cook (TCG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*258,30112.2417:14:04 - 21-May-19
Buy*15812.2417:13:20 - 21-May-19
Buy*11,00012.2417:05:59 - 21-May-19
Buy*52,36312.23917:05:51 - 21-May-19
Sell*10,110,00011.890Automatic Execution
16:40:36 - 21-May-19
Buy*34,84012.24Automatic Execution
16:37:20 - 21-May-19
Buy*10,00012.24Automatic Execution
16:37:18 - 21-May-19
Buy*25,00012.24Uncrossing Trade
16:35:18 - 21-May-19
Sell*1,143,10512.2416:35:14 - 21-May-19
Sell*135,80011.9516:34:37 - 21-May-19

Share Price History for Thomas Cook

Time period:
Date Open High Low Close Volume
20th May 2019 (Mon)12.2012.9258.4011.80124,481,523
17th May 2019 (Fri)18.18518.5010.8019.605197,139,632
16th May 2019 (Thu)19.3120.3017.7722.9963,708,305
15th May 2019 (Wed)23.4424.5022.9023.616,729,301
14th May 2019 (Tue)22.6824.4022.6722.728,890,057
13th May 2019 (Mon)22.3422.8021.5022.667,945,370
10th May 2019 (Fri)21.5423.2421.4621.2613,843,322
9th May 2019 (Thu)21.0021.9820.2721.1110,077,931
8th May 2019 (Wed)23.0823.2420.9023.0120,183,430
7th May 2019 (Tue)22.0124.6521.7421.6837,692,325
6th May 2019 (Mon)
3rd May 2019 (Fri)22.5023.4320.5422.1140,482,806
2nd May 2019 (Thu)25.6426.2121.8326.0025,866,035
1st May 2019 (Wed)27.4527.4525.9426.684,164,349
30th Apr 2019 (Tue)28.7028.7026.6828.055,818,716
29th Apr 2019 (Mon)27.6028.1826.9526.9413,824,729
26th Apr 2019 (Fri)26.8427.2126.0726.669,763,112
25th Apr 2019 (Thu)27.1927.7725.6127.5011,448,113
24th Apr 2019 (Wed)29.4729.9127.0228.9917,742,363
23rd Apr 2019 (Tue)29.0029.4027.2524.5046,610,427
22nd Apr 2019 (Mon)

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)

FTSE Climbs After Positive PMI Data

News - Tuesday, May 21, 2019

The FTSE 100 gained 0.2% early on Monday, thanks to positive business activity data restoring investor confidence in the UK's economy....

FTSE Falls as Travel Stocks Suffer

News - Tuesday, May 21, 2019

The UK’s leading index fell by 1.4 percent during early trading on Thursday, underperforming European markets, after the disappearance of an EgyptAir flight sparked trouble in the travel sector, which is also struggling because of a warning from Thomas Cook about lower than expected summer bookings....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered