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

Tesco Plc (OP: TSCDF )

4.090 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 11, 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 (%)
Dec 31, 2020 3.093 3.093 3.093 6,511 -0.14(-4.24%)
Dec 30, 2020 3.200 3.230 3.200 3.230 6,511 +0.18(+5.90%)
Dec 29, 2020 3.060 3.200 3.050 3.050 23,652 -0.00(-0.10%)
Dec 28, 2020 3.200 3.200 3.010 3.053 5,713 +0.00(+0.10%)
Dec 24, 2020 3.050 3.050 3.050 20 +0.00(+0.00%)
Dec 23, 2020 3.063 3.084 3.020 3.050 2,865 +0.15(+5.17%)
Dec 22, 2020 3.010 3.010 2.900 2.900 3,060 +0.05(+1.75%)
Dec 21, 2020 3.050 3.050 2.850 2.850 5,042 -0.20(-6.56%)
Dec 18, 2020 3.050 3.050 3.050 201 +0.00(+0.00%)
Dec 17, 2020 3.200 3.200 3.050 3.050 1,403 -0.03(-0.97%)
Dec 16, 2020 3.090 3.130 3.080 3.080 1,169 +0.01(+0.33%)
Dec 15, 2020 2.995 3.070 2.995 3.070 44,019 +0.09(+3.02%)
Dec 14, 2020 3.030 3.030 2.980 2.980 1,582 +0.07(+2.45%)
Dec 11, 2020 3.080 3.080 2.909 2.909 2,400 -0.09(-3.13%)
Dec 10, 2020 3.048 3.048 3.003 3.003 257,573 +0.00(+0.09%)
Dec 09, 2020 2.990 3.090 2.990 3.000 7,229 +0.05(+1.69%)
Dec 08, 2020 3.038 3.038 2.950 2.950 13,904 -0.03(-1.17%)
Dec 07, 2020 2.940 3.040 2.940 2.985 1,356 -0.02(-0.54%)
Dec 04, 2020 3.101 3.101 3.000 3.001 2,300 -0.08(-2.72%)
Dec 03, 2020 3.110 3.150 3.085 3.085 5,753 +0.04(+1.15%)
Dec 02, 2020 3.030 3.050 3.014 3.050 13,781 +0.05(+1.67%)
Dec 01, 2020 3.100 3.100 3.000 3.000 11,867 -0.04(-1.32%)
Nov 30, 2020 3.065 3.120 3.040 3.040 8,797 -0.03(-0.98%)
Nov 27, 2020 3.070 3.070 3.070 3.070 4,200 +0.03(+0.99%)
Nov 25, 2020 3.050 3.090 3.040 3.040 9,300 +0.03(+1.00%)
Nov 24, 2020 3.023 3.060 2.960 3.010 2,904 +0.04(+1.35%)
Nov 23, 2020 2.970 2.970 2.970 2.970 62,992 -0.18(-5.71%)
Nov 20, 2020 3.150 3.150 3.150 3.150 400 +0.08(+2.59%)
Nov 19, 2020 3.100 3.160 3.070 3.070 4,126 -0.03(-0.95%)
Nov 18, 2020 2.990 3.100 2.990 3.100 11,303 +0.13(+4.38%)
Nov 17, 2020 3.060 3.060 2.970 2.970 2,493 -0.02(-0.83%)
Nov 16, 2020 2.973 2.995 2.932 2.995 17,329 -0.03(-0.94%)
Nov 13, 2020 2.900 3.023 2.900 3.023 1,400 +0.15(+5.30%)
Nov 12, 2020 2.860 2.871 2.860 2.871 4,438 -0.02(-0.68%)
Nov 11, 2020 2.913 2.913 2.891 2.891 15,929 +0.06(+2.08%)
Nov 10, 2020 2.832 2.832 2.832 2.832 10,329 -0.07(-2.51%)
Nov 09, 2020 2.905 2.905 2.905 2.905 570 +0.05(+1.67%)
Nov 06, 2020 2.800 2.890 2.800 2.857 5,900 +0.11(+3.90%)
Nov 05, 2020 2.785 2.910 2.750 2.750 14,391 +0.03(+1.25%)
Nov 04, 2020 2.716 2.760 2.650 2.716 13,320 +0.07(+2.49%)
Nov 03, 2020 2.650 2.650 2.650 2.650 120 -0.01(-0.38%)
Nov 02, 2020 2.660 2.660 2.660 2.660 3,283 +0.01(+0.38%)
Oct 30, 2020 2.620 2.650 2.620 2.650 1,600 +0.04(+1.65%)
Oct 29, 2020 2.607 2.607 2.607 2.607 209 +0.02(+0.93%)
Oct 28, 2020 2.656 2.700 2.583 2.583 2,492 -0.09(-3.26%)
Oct 27, 2020 2.723 2.723 2.670 2.670 2,874 -0.07(-2.54%)
Oct 23, 2020 2.740 2.740 2.740 0 +0.04(+1.47%)
Oct 22, 2020 2.746 2.746 2.700 2.700 1,606 -0.04(-1.46%)
Oct 21, 2020 2.850 2.850 2.740 2.740 58,509 -0.02(-0.58%)
Oct 20, 2020 2.700 2.756 2.700 2.756 2,360 +0.04(+1.32%)
Oct 19, 2020 2.720 2.720 2.720 37 +0.00(+0.00%)
Oct 16, 2020 2.720 2.720 2.720 2.720 500 -0.11(-3.89%)
Oct 15, 2020 2.830 2.830 2.830 53 +0.00(+0.00%)
Oct 14, 2020 2.900 2.900 2.830 2.830 1,147 -0.05(-1.74%)
Oct 13, 2020 2.880 2.880 2.880 2.880 10,145 -0.04(-1.36%)
Oct 12, 2020 2.810 2.920 2.810 2.920 727 +0.11(+3.92%)
Oct 09, 2020 2.910 2.910 2.800 2.810 4,100 +0.08(+2.92%)
Oct 08, 2020 2.814 2.850 2.730 2.730 4,722 +0.04(+1.49%)
Oct 07, 2020 2.763 2.768 2.690 2.690 10,046 -0.02(-0.74%)
Oct 05, 2020 2.710 2.710 2.710 0 +0.05(+1.88%)
Oct 02, 2020 2.650 2.700 2.650 2.660 17,600 -0.06(-2.21%)
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.