TCG.L Historical Prices | THOMAS COOK GRP Stock

STI

1.88%

Thomas Cook Group plc (TCG.L)

-LSE

126.50 0.50(0.40%) 19 Jun 23:35 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun 2013	125.80	129.60	124.70	126.50	8,595,200	126.50
18 Jun 2013	120.20	127.80	119.30	126.00	9,713,200	126.00
17 Jun 2013	115.50	122.25	115.10	120.80	10,731,000	120.80
14 Jun 2013	114.80	117.87	113.20	115.00	16,455,800	115.00
13 Jun 2013	112.00	113.50	110.14	113.50	12,937,100	113.50
12 Jun 2013	111.70	115.55	110.50	113.10	10,117,800	113.10
11 Jun 2013	116.00	116.30	110.60	112.10	11,426,100	112.10
10 Jun 2013	117.40	119.70	115.00	115.30	11,423,100	115.30
7 Jun 2013	116.70	119.80	110.52	118.00	14,264,000	118.00
6 Jun 2013	125.10	125.62	115.40	116.10	14,803,900	116.10
5 Jun 2013	125.00	135.28	122.70	125.80	15,705,200	125.80
4 Jun 2013	144.00	148.99	140.40	142.30	4,821,500	142.30
3 Jun 2013	143.00	147.92	137.00	143.20	8,136,400	143.20
31 May 2013	146.20	150.62	141.91	142.80	6,659,200	142.80
30 May 2013	147.50	149.90	146.17	146.20	3,494,800	146.20
29 May 2013	151.10	153.05	148.00	148.00	5,444,200	148.00
28 May 2013	151.10	155.32	149.00	152.10	5,695,600	152.10
27 May 2013	149.50	149.50	149.50	149.50	0	149.50
24 May 2013	153.00	156.00	148.21	149.50	4,099,500	149.50
23 May 2013	151.90	152.00	142.60	148.70	6,282,300	148.70
22 May 2013	151.00	152.60	143.92	150.00	9,148,300	150.00
21 May 2013	155.30	157.20	151.40	151.60	6,778,300	151.60
20 May 2013	157.00	157.00	150.32	154.40	9,993,400	154.40
17 May 2013	164.00	164.00	151.30	158.50	16,790,000	158.50
16 May 2013	148.00	166.70	145.02	164.10	29,893,500	164.10
15 May 2013	141.30	145.70	141.00	144.70	5,485,000	144.70
14 May 2013	139.90	142.36	137.90	140.60	2,983,800	140.60
13 May 2013	139.60	140.70	137.20	138.60	4,297,600	138.60
10 May 2013	137.40	140.60	136.80	139.60	4,922,400	139.60
9 May 2013	133.70	138.80	131.79	137.60	6,281,900	137.60
8 May 2013	134.60	135.80	132.60	133.80	5,633,700	133.80
7 May 2013	135.50	139.03	134.00	134.80	8,066,900	134.80
6 May 2013	136.50	136.50	136.50	136.50	0	136.50
3 May 2013	132.60	137.17	131.90	136.50	6,854,900	136.50
2 May 2013	129.30	134.30	129.30	133.10	5,100,800	133.10
1 May 2013	129.50	132.00	127.00	132.00	7,462,800	132.00
30 Apr 2013	131.20	132.36	126.00	129.50	9,275,900	129.50
29 Apr 2013	131.50	134.70	129.70	130.50	5,483,100	130.50
26 Apr 2013	128.30	132.24	127.10	131.50	6,869,700	131.50
25 Apr 2013	126.00	130.60	125.70	129.10	6,685,200	129.10
24 Apr 2013	125.00	129.83	123.10	127.00	6,184,600	127.00
23 Apr 2013	121.20	126.30	120.20	125.50	7,601,300	125.50
22 Apr 2013	121.90	125.69	120.21	121.20	6,942,000	121.20
19 Apr 2013	117.90	122.70	116.10	121.50	8,379,900	121.50
18 Apr 2013	118.80	118.94	115.50	117.10	4,045,600	117.10
17 Apr 2013	115.60	118.00	113.20	117.60	5,893,800	117.60
16 Apr 2013	116.10	116.60	112.00	115.00	6,626,800	115.00
15 Apr 2013	116.40	117.70	114.70	117.00	7,098,100	117.00
12 Apr 2013	117.20	118.28	115.20	117.20	7,587,800	117.20
11 Apr 2013	113.50	117.90	113.10	117.00	9,211,200	117.00
10 Apr 2013	108.60	114.90	108.60	114.40	6,672,400	114.40
9 Apr 2013	109.70	111.90	108.50	109.90	6,518,000	109.90
8 Apr 2013	106.70	111.79	106.70	107.70	7,981,200	107.70
5 Apr 2013	113.70	114.50	104.78	105.80	9,604,800	105.80
4 Apr 2013	114.90	115.40	111.44	113.70	5,858,000	113.70
3 Apr 2013	115.60	116.66	114.00	114.50	4,579,600	114.50
2 Apr 2013	112.50	117.00	112.50	115.40	9,327,200	115.40
1 Apr 2013	112.40	112.40	112.40	112.40	0	112.40
29 Mar 2013	112.40	112.40	112.40	112.40	0	112.40
28 Mar 2013	114.40	117.10	112.16	112.40	7,699,000	112.40
27 Mar 2013	117.30	118.90	113.00	114.20	7,210,100	114.20
26 Mar 2013	113.20	118.45	109.55	115.70	10,553,700	115.70
25 Mar 2013	115.00	121.70	112.60	112.70	14,674,700	112.70
22 Mar 2013	112.00	114.40	108.50	111.70	8,616,000	111.70
21 Mar 2013	108.00	113.00	106.20	111.90	11,295,800	111.90
20 Mar 2013	106.60	109.40	104.59	106.60	10,488,900	106.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TCG.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Thomas Cook Group plc (TCG.L)