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 (%)
Feb 28, 2013 5.520 5.690 5.520 5.690 4,220 +0.24(+4.40%)
Feb 27, 2013 5.440 5.540 5.440 5.450 23,839 -0.15(-2.68%)
Feb 26, 2013 5.490 5.600 5.490 5.600 10,558 +0.12(+2.19%)
Feb 25, 2013 5.700 5.700 5.480 5.480 12,234 -0.27(-4.70%)
Feb 22, 2013 5.700 5.760 5.700 5.750 56,318 -0.15(-2.54%)
Feb 21, 2013 5.670 5.900 5.670 5.900 12,697 +0.12(+2.08%)
Feb 20, 2013 5.700 5.780 5.670 5.780 6,100 +0.12(+2.12%)
Feb 19, 2013 5.750 5.770 5.660 5.660 4,647 -0.08(-1.39%)
Feb 15, 2013 5.660 5.740 5.660 5.740 14,440 -0.07(-1.20%)
Feb 14, 2013 5.709 5.820 5.709 5.810 14,581 -0.08(-1.36%)
Feb 13, 2013 5.890 5.890 5.890 5.890 1,722 -0.01(-0.17%)
Feb 12, 2013 5.750 5.900 5.750 5.900 27,003 +0.16(+2.79%)
Feb 11, 2013 5.740 5.840 5.740 5.740 16,702 +0.07(+1.23%)
Feb 08, 2013 5.740 5.740 5.670 5.670 4,656 -0.07(-1.22%)
Feb 07, 2013 5.740 5.740 5.740 5.740 1,760 +0.10(+1.77%)
Feb 06, 2013 5.620 5.770 5.620 5.640 20,563 -0.07(-1.23%)
Feb 04, 2013 5.720 5.720 5.610 5.710 5,961 -0.01(-0.17%)
Feb 01, 2013 5.620 5.720 5.620 5.720 4,924 -0.01(-0.17%)
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%)
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.