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 (%)
Apr 30, 2013 5.640 5.640 5.640 5.640 2,650 -0.15(-2.59%)
Apr 29, 2013 5.790 5.790 5.790 5.790 1,391 +0.05(+0.87%)
Apr 26, 2013 5.740 5.740 5.740 5.740 3,500 +0.05(+0.88%)
Apr 25, 2013 5.700 5.700 5.690 5.690 6,853 +0.03(+0.53%)
Apr 24, 2013 5.650 5.660 5.549 5.660 42,093 -0.11(-1.91%)
Apr 23, 2013 5.750 5.770 5.740 5.770 16,259 +0.05(+0.80%)
Apr 22, 2013 5.570 5.730 5.560 5.724 17,998 +0.17(+3.14%)
Apr 19, 2013 5.610 5.610 5.500 5.550 63,186 -0.10(-1.77%)
Apr 18, 2013 5.660 5.660 5.650 5.650 5,218 +0.00(+0.00%)
Apr 17, 2013 5.744 5.744 5.650 5.650 2,808 -0.34(-5.68%)
Apr 16, 2013 5.990 5.990 5.990 5.990 3,249 +0.16(+2.74%)
Apr 15, 2013 5.946 5.946 5.830 5.830 919 -0.20(-3.32%)
Apr 12, 2013 6.030 6.030 6.030 6.030 9,912 +0.02(+0.33%)
Apr 11, 2013 5.959 6.010 5.959 6.010 10,012 +0.12(+2.07%)
Apr 10, 2013 5.888 5.888 5.888 5.888 350 -0.01(-0.20%)
Apr 09, 2013 5.870 5.900 5.870 5.900 9,138 +0.15(+2.61%)
Apr 08, 2013 5.800 5.800 5.670 5.750 3,803 +0.01(+0.17%)
Apr 05, 2013 5.710 5.740 5.600 5.740 35,899 -0.09(-1.54%)
Apr 04, 2013 5.650 5.830 5.650 5.830 17,519 +0.04(+0.69%)
Apr 03, 2013 5.740 5.790 5.740 5.790 3,630 -0.11(-1.86%)
Apr 02, 2013 5.890 5.900 5.770 5.900 9,207 +0.12(+2.08%)
Apr 01, 2013 5.831 5.831 5.780 5.780 274 -0.09(-1.53%)
Mar 28, 2013 5.850 5.870 5.850 5.870 3,372 +0.11(+1.91%)
Mar 27, 2013 5.730 5.760 5.620 5.760 8,957 +0.05(+0.88%)
Mar 25, 2013 5.710 5.710 5.710 74,867 -0.03(-0.52%)
Mar 22, 2013 5.739 5.740 5.739 5.740 761 +0.03(+0.53%)
Mar 21, 2013 5.580 5.710 5.580 5.710 7,085 -0.02(-0.35%)
Mar 20, 2013 5.730 5.793 5.730 5.730 3,830 -0.09(-1.55%)
Mar 19, 2013 5.710 5.830 5.710 5.820 22,315 +0.10(+1.75%)
Mar 18, 2013 5.740 5.770 5.700 5.720 141,831 -0.07(-1.21%)
Mar 15, 2013 5.780 5.800 5.780 5.790 5,064 -0.09(-1.53%)
Mar 14, 2013 5.700 5.880 5.700 5.880 63,041 +0.26(+4.70%)
Mar 13, 2013 5.600 5.649 5.600 5.616 7,405 -0.11(-1.99%)
Mar 12, 2013 5.730 5.730 5.730 5.730 2,472 +0.04(+0.70%)
Mar 11, 2013 5.650 5.690 5.650 5.690 14,150 -0.06(-1.04%)
Mar 08, 2013 5.640 5.750 5.610 5.750 11,400 +0.09(+1.59%)
Mar 07, 2013 5.630 5.740 5.630 5.660 9,659 -0.09(-1.57%)
Mar 06, 2013 5.790 5.790 5.750 5.750 10,860 +0.05(+0.88%)
Mar 05, 2013 5.550 5.700 5.550 5.700 8,522 +0.07(+1.24%)
Mar 04, 2013 5.610 5.630 5.500 5.630 8,550 +0.14(+2.55%)
Mar 01, 2013 5.620 5.630 5.490 5.490 11,958 -0.20(-3.51%)
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%)
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.