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 116.40on 23-03-2018 at 10:37:17
Change -2.60 -2.18%
Buy 116.70
Sell 116.60
Buy / Sell TCG Shares
Last Trade: Buy 978 at 117.50p
Day's Volume: 824,832
Last Close: 119.00p
Open: 118.10p
Day's Range 115.80p - 119.40p
52wk Range: 83.25p - 134.70p
Market Capitalisation: £1,788m
VWAP: 116.261p
Shares in Issue: 1,536m

Recent Trades History Thomas Cook (TCG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*978117.50Automatic Execution
10:51:12 - 23-Mar-18
Buy*1,072117.50Automatic Execution
10:51:12 - 23-Mar-18
Buy*3,928117.50Automatic Execution
10:51:09 - 23-Mar-18
Buy*1,820117.50Automatic Execution
10:50:06 - 23-Mar-18
Buy*1,041117.50Automatic Execution
10:50:06 - 23-Mar-18
Buy*116117.50Automatic Execution
10:50:06 - 23-Mar-18
Buy*1,928117.50Automatic Execution
10:50:06 - 23-Mar-18
Buy*3,228117.40Automatic Execution
10:48:09 - 23-Mar-18
Buy*3,000117.4010:48:09 - 23-Mar-18
Buy*1,327117.30Automatic Execution
10:45:12 - 23-Mar-18

Share Price History for Thomas Cook

Time period:
Date Open High Low Close Volume
22nd Mar 2018 (Thu)117.50121.80117.30119.005,130,233
21st Mar 2018 (Wed)119.40119.50117.80118.702,865,509
20th Mar 2018 (Tue)120.00120.70119.30119.803,879,862
19th Mar 2018 (Mon)119.10120.70119.10119.602,217,744
16th Mar 2018 (Fri)120.40120.90119.60120.008,922,609
15th Mar 2018 (Thu)120.30120.80118.80120.404,166,018
14th Mar 2018 (Wed)120.70121.20120.10120.203,173,827
13th Mar 2018 (Tue)121.40121.40120.00120.502,948,898
12th Mar 2018 (Mon)122.90122.90120.60121.002,936,239
9th Mar 2018 (Fri)122.90124.80121.50122.105,562,790
8th Mar 2018 (Thu)123.40123.70121.90123.405,557,476
7th Mar 2018 (Wed)123.00123.70121.90122.805,239,412
6th Mar 2018 (Tue)124.60124.60122.80123.203,546,363
5th Mar 2018 (Mon)121.90124.40121.60123.004,453,792
2nd Mar 2018 (Fri)120.90123.50120.90122.403,675,078
1st Mar 2018 (Thu)122.90123.70121.30122.003,349,032
28th Feb 2018 (Wed)123.60124.50122.70122.703,046,040
27th Feb 2018 (Tue)125.80125.80123.80124.203,523,284
26th Feb 2018 (Mon)125.10125.10123.00124.002,870,212
23rd Feb 2018 (Fri)124.70125.10123.10123.903,536,833

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