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 4.714on 19-07-2019 at 16:30:00
Change -0.356 -7.02%
Buy 4.699
Sell 4.51
Buy / Sell TCG Shares
Sponsored Financial Content
Last Trade: Buy 136,534 at 4.71p
Day's Volume: 34,985,663
Last Close: 5.07p
Open: 5.392p
Day's Range 4.30p - 5.392p
52wk Range: 4.30p - 102.70p
Market Capitalisation: £72m
VWAP: 0.00p
Shares in Issue: 1,536m

Recent Trades History Thomas Cook (TCG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*136,5344.7117:09:09 - 19-Jul-19
Sell*3334.54417:15:32 - 19-Jul-19
Buy*20,7034.7117:12:39 - 19-Jul-19
Buy*16,3564.71417:03:44 - 19-Jul-19
Sell*5994.531Uncrossing Trade
16:58:33 - 19-Jul-19
Buy*3,8174.699Automatic Execution
16:29:47 - 19-Jul-19
Buy*4,5694.6016:29:46 - 19-Jul-19
Buy*25,0004.598Automatic Execution
16:29:45 - 19-Jul-19
Buy*24,2994.60Automatic Execution
16:29:45 - 19-Jul-19
Buy*52,3004.60Automatic Execution
16:29:45 - 19-Jul-19

Share Price History for Thomas Cook

Time period:
Date Open High Low Close Volume
19th Jul 2019 (Fri)5.3925.3924.305.0734,985,663
18th Jul 2019 (Thu)5.3145.855.0345.4015,811,647
17th Jul 2019 (Wed)5.8965.8985.0865.74227,704,328
16th Jul 2019 (Tue)4.9956.004.985.1849,478,044
15th Jul 2019 (Mon)5.605.614.305.38110,718,739
12th Jul 2019 (Fri)10.0010.004.91113.275292,551,181
11th Jul 2019 (Thu)11.57513.79511.57512.02523,994,382
10th Jul 2019 (Wed)11.5312.3110.8511.99523,813,163
9th Jul 2019 (Tue)12.5312.5311.6012.64518,441,463
8th Jul 2019 (Mon)13.4013.4012.5113.089,335,034
5th Jul 2019 (Fri)13.0613.4712.9513.276,910,515
4th Jul 2019 (Thu)13.1013.49512.9513.1252,745,305
3rd Jul 2019 (Wed)13.0013.46512.90513.076,758,735
2nd Jul 2019 (Tue)13.33513.6712.8313.5057,263,169
1st Jul 2019 (Mon)13.0014.09513.0013.1557,961,875
28th Jun 2019 (Fri)13.8313.8313.0013.418,686,856
27th Jun 2019 (Thu)14.44514.44513.00514.1914,501,793
26th Jun 2019 (Wed)14.50514.8014.0114.683,235,757
25th Jun 2019 (Tue)14.4714.9014.0914.7554,688,353
24th Jun 2019 (Mon)14.46514.9014.0014.504,482,115

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 100 Latest

Login to your account

Forgot Password?

Not Registered