Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc (OP: TSCDF )

3.800 -0.150 (-3.80%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.730 5.730 5.600 5.730 2,303 +0.07(+1.22%)
Jan 30, 2013 5.661 5.661 5.661 5.661 5,370 -0.06(-1.05%)
Jan 29, 2013 5.600 5.721 5.600 5.721 2,683 +0.05(+0.90%)
Jan 28, 2013 5.560 5.670 5.530 5.670 8,455 +0.11(+1.98%)
Jan 25, 2013 5.690 5.700 5.560 5.560 2,218 -0.05(-0.89%)
Jan 24, 2013 5.595 5.610 5.571 5.610 6,956 +0.00(+0.00%)
Jan 23, 2013 5.610 5.610 5.610 5.610 270 +0.00(+0.00%)
Jan 22, 2013 5.620 5.620 5.610 5.610 2,689 -0.03(-0.53%)
Jan 18, 2013 5.640 5.640 5.640 5.640 4,037 -0.03(-0.53%)
Jan 17, 2013 5.570 5.670 5.570 5.670 11,305 +0.11(+1.98%)
Jan 16, 2013 5.560 5.630 5.560 5.560 8,813 -0.12(-2.11%)
Jan 15, 2013 5.600 5.680 5.560 5.680 12,596 -0.05(-0.87%)
Jan 14, 2013 5.700 5.730 5.650 5.730 9,997 -0.04(-0.69%)
Jan 12, 2013 5.770 5.770 5.770 5.770 5,082 +0.00(+0.00%)
Jan 11, 2013 5.770 5.770 5.770 5.770 5,082 +0.02(+0.35%)
Jan 10, 2013 5.710 5.800 5.710 5.750 52,797 +0.16(+2.86%)
Jan 09, 2013 5.630 5.640 5.570 5.590 13,739 +0.01(+0.18%)
Jan 08, 2013 5.670 5.680 5.560 5.580 2,610 -0.12(-2.11%)
Jan 07, 2013 5.700 5.700 5.700 5.700 7,440 +0.05(+0.88%)
Jan 04, 2013 5.540 5.680 5.540 5.650 37,731 +0.05(+0.89%)
Jan 03, 2013 5.590 5.720 5.590 5.600 3,512 +0.08(+1.45%)
Jan 02, 2013 5.520 5.520 5.520 5.520 2,100 +0.03(+0.55%)
Dec 31, 2012 5.440 5.490 5.440 5.490 8,463 -0.03(-0.54%)
Dec 28, 2012 5.390 5.520 5.380 5.520 74,675 +0.14(+2.60%)
Dec 27, 2012 5.481 5.481 5.350 5.380 9,711 +0.01(+0.19%)
Dec 26, 2012 5.450 5.450 5.370 5.370 1,745 -0.04(-0.83%)
Dec 24, 2012 5.530 5.530 5.400 5.415 1,610 +0.00(+0.00%)
Dec 21, 2012 5.440 5.450 5.410 5.415 90,631 -0.04(-0.82%)
Dec 20, 2012 5.460 5.501 5.460 5.460 2,453,186 -0.05(-0.84%)
Dec 19, 2012 5.590 5.590 5.470 5.506 14,938 +0.01(+0.11%)
Dec 18, 2012 5.500 5.590 5.500 5.500 26,317 -0.09(-1.61%)
Dec 17, 2012 5.600 5.600 5.490 5.590 7,210 -0.02(-0.36%)
Dec 14, 2012 5.450 5.610 5.440 5.610 15,730 +0.08(+1.45%)
Dec 13, 2012 5.520 5.530 5.410 5.530 8,135 +0.09(+1.65%)
Dec 12, 2012 5.420 5.570 5.420 5.440 4,015 -0.08(-1.45%)
Dec 11, 2012 5.430 5.540 5.430 5.520 32,341 +0.05(+0.91%)
Dec 10, 2012 5.360 5.470 5.340 5.470 4,779 +0.00(+0.00%)
Dec 07, 2012 5.380 5.470 5.380 5.470 9,354 +0.08(+1.48%)
Dec 06, 2012 5.500 5.500 5.390 5.390 12,777 -0.06(-1.10%)
Dec 05, 2012 5.360 5.490 5.360 5.450 16,331 +0.22(+4.21%)
Dec 04, 2012 5.220 5.270 5.220 5.230 22,447 +0.07(+1.36%)
Nov 30, 2012 5.180 5.220 5.160 5.160 3,962 -0.06(-1.15%)
Nov 29, 2012 5.220 5.220 5.220 5.220 2,950 +0.11(+2.15%)
Nov 28, 2012 5.162 5.180 5.110 5.110 778,890 +0.06(+1.19%)
Nov 27, 2012 5.200 5.220 5.050 5.050 36,294 +0.00(+0.00%)
Nov 26, 2012 5.050 5.050 5.050 5.050 988 +0.00(+0.00%)
Nov 21, 2012 5.050 5.050 5.050 0 -0.06(-1.17%)
Nov 20, 2012 5.110 5.110 5.110 5.110 583 +0.07(+1.41%)
Nov 19, 2012 5.100 5.130 5.039 5.039 633 -0.04(-0.81%)
Nov 16, 2012 5.027 5.080 5.000 5.080 13,350 +0.05(+0.99%)
Nov 15, 2012 5.090 5.090 5.030 5.030 3,528 -0.14(-2.71%)
Nov 14, 2012 5.070 5.170 5.040 5.170 22,984 +0.09(+1.79%)
Nov 13, 2012 5.079 5.079 5.079 5.079 650 -0.07(-1.38%)
Nov 12, 2012 5.220 5.229 5.150 5.150 14,180 +0.00(+0.00%)
Nov 09, 2012 5.150 5.150 5.150 5.150 7,800 -0.07(-1.34%)
Nov 07, 2012 5.220 5.220 5.220 0 +0.05(+0.97%)
Nov 06, 2012 5.170 5.180 5.170 5.170 15,654 -0.10(-1.90%)
Nov 05, 2012 5.160 5.270 5.160 5.270 3,660 +0.11(+2.13%)
Nov 02, 2012 5.150 5.160 5.150 5.160 5,000 -0.08(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.