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 (%)
Oct 30, 2018 2.720 2.720 2.720 0 +0.06(+2.41%)
Oct 29, 2018 2.750 2.750 2.656 2.656 37,198 -0.04(-1.45%)
Oct 26, 2018 2.690 2.695 2.690 2.695 2,300 -0.05(-1.80%)
Oct 25, 2018 2.744 2.744 2.744 2.744 6,518 -0.01(-0.21%)
Oct 23, 2018 2.750 2.750 2.750 0 -0.04(-1.36%)
Oct 18, 2018 2.788 2.788 2.788 0 +0.00(+0.00%)
Oct 17, 2018 2.788 2.788 2.788 2.788 200 -0.05(-1.83%)
Oct 16, 2018 2.840 2.840 2.840 0 +0.00(+0.00%)
Oct 15, 2018 2.840 2.840 2.830 2.840 1,290 -0.04(-1.55%)
Oct 12, 2018 2.885 2.885 2.885 2.885 6,500 +0.06(+2.29%)
Oct 11, 2018 2.850 2.850 2.820 2.820 70,050 -0.04(-1.40%)
Oct 10, 2018 2.860 2.860 2.860 5 +0.00(+0.00%)
Oct 09, 2018 2.860 2.860 2.860 2.860 9,807 +0.15(+5.71%)
Oct 08, 2018 2.720 2.720 2.705 2.705 2,083 -0.14(-5.07%)
Oct 04, 2018 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 03, 2018 2.810 2.850 2.800 2.850 11,608 -0.17(-5.63%)
Oct 02, 2018 3.042 3.042 3.020 3.020 40,011 -0.03(-0.98%)
Oct 01, 2018 3.050 3.050 3.050 3.050 381 -0.10(-3.02%)
Sep 28, 2018 3.112 3.145 3.110 3.145 28,000 -0.06(-1.72%)
Sep 27, 2018 3.200 3.200 3.200 3.200 1,050 -0.02(-0.67%)
Sep 26, 2018 3.180 3.222 3.180 3.222 193,845 +0.05(+1.47%)
Sep 25, 2018 3.192 3.192 3.175 3.175 2,990 +0.03(+1.11%)
Sep 24, 2018 3.130 3.140 3.130 3.140 1,829 +0.05(+1.62%)
Sep 19, 2018 3.090 3.090 3.090 0 +0.02(+0.65%)
Sep 18, 2018 3.070 3.070 3.070 3.070 1,216 -0.01(-0.32%)
Sep 17, 2018 3.080 3.080 3.080 3.080 4,336 -0.00(-0.16%)
Sep 14, 2018 3.085 3.085 3.085 3.085 2,000 -0.00(-0.16%)
Sep 11, 2018 3.090 3.090 3.090 0 -0.01(-0.29%)
Sep 07, 2018 3.099 3.099 3.099 0 +0.02(+0.59%)
Sep 06, 2018 3.135 3.135 3.081 3.081 1,786 +0.00(+0.12%)
Sep 05, 2018 3.125 3.125 3.077 3.077 3,344 -0.11(-3.54%)
Sep 04, 2018 3.190 3.190 3.190 80 +0.00(+0.00%)
Aug 31, 2018 3.190 3.190 3.190 0 -0.04(-1.24%)
Aug 29, 2018 3.230 3.230 3.230 0 -0.03(-0.94%)
Aug 27, 2018 3.260 3.260 3.260 0 -0.08(-2.38%)
Aug 22, 2018 3.340 3.340 3.340 0 +0.00(+0.00%)
Aug 21, 2018 3.272 3.340 3.260 3.340 74,649 +0.10(+3.09%)
Aug 17, 2018 3.240 3.240 3.240 0 +0.05(+1.57%)
Aug 15, 2018 3.190 3.190 3.190 0 -0.15(-4.49%)
Aug 13, 2018 3.340 3.340 3.340 0 +0.01(+0.30%)
Aug 10, 2018 3.330 3.330 3.330 3.330 1,600 -0.01(-0.30%)
Aug 06, 2018 3.340 3.340 3.340 0 -0.03(-0.89%)
Aug 03, 2018 3.370 3.370 3.370 3.370 17,900 -0.01(-0.44%)
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.