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 (%)
Jun 28, 2013 5.120 5.120 5.120 5.120 300 -0.05(-0.97%)
Jun 27, 2013 5.150 5.170 5.150 5.170 52,582 +0.17(+3.40%)
Jun 26, 2013 5.000 5.000 5.000 5.000 475 -0.12(-2.34%)
Jun 25, 2013 5.110 5.120 5.010 5.120 8,321 +0.14(+2.81%)
Jun 24, 2013 5.130 5.130 4.980 4.980 42,990 -0.15(-2.92%)
Jun 21, 2013 5.200 5.200 5.130 5.130 9,340 -0.07(-1.27%)
Jun 20, 2013 5.210 5.210 5.190 5.196 2,602 -0.28(-5.18%)
Jun 19, 2013 5.470 5.480 5.450 5.480 2,914 +0.28(+5.38%)
Jun 18, 2013 5.200 5.200 5.200 5.200 3,800 -0.16(-2.99%)
Jun 17, 2013 5.230 5.360 5.230 5.360 5,558 +0.00(+0.00%)
Jun 14, 2013 5.320 5.360 5.320 5.360 16,953 -0.10(-1.83%)
Jun 13, 2013 5.380 5.460 5.380 5.460 14,859 +0.11(+2.06%)
Jun 12, 2013 5.444 5.444 5.350 5.350 12,845 -0.08(-1.47%)
Jun 11, 2013 5.370 5.430 5.370 5.430 6,785 +0.06(+1.12%)
Jun 07, 2013 5.370 5.370 5.370 15,200 -0.02(-0.37%)
Jun 06, 2013 5.320 5.390 5.320 5.390 26,274 +0.07(+1.32%)
Jun 05, 2013 5.300 5.390 5.300 5.320 198,253 -0.29(-5.15%)
Jun 04, 2013 5.600 5.609 5.600 5.609 784 +0.06(+1.06%)
Jun 03, 2013 5.500 5.570 5.500 5.550 35,641 -0.05(-0.89%)
May 31, 2013 5.612 5.650 5.600 5.600 11,970 -0.05(-0.88%)
May 30, 2013 5.600 5.650 5.600 5.650 7,722 -0.07(-1.22%)
May 29, 2013 5.611 5.720 5.600 5.720 7,163 -0.04(-0.69%)
May 28, 2013 5.800 5.880 5.760 5.760 7,992 -0.07(-1.20%)
May 24, 2013 5.810 5.830 5.810 5.830 4,833 -0.04(-0.68%)
May 23, 2013 5.800 5.870 5.740 5.870 7,911 -0.01(-0.17%)
May 22, 2013 5.900 5.920 5.810 5.880 7,825 -0.02(-0.34%)
May 21, 2013 5.796 5.900 5.796 5.900 192,005 +0.09(+1.58%)
May 20, 2013 5.851 5.880 5.808 5.808 30,807 +0.08(+1.36%)
May 17, 2013 5.730 5.850 5.730 5.730 11,435 -0.06(-1.04%)
May 16, 2013 5.790 5.790 5.790 5.790 3,111 +0.00(+0.00%)
May 15, 2013 5.790 5.790 5.790 5.790 49,705 +0.07(+1.22%)
May 13, 2013 5.720 5.720 5.720 5.720 100 +0.00(+0.03%)
May 10, 2013 5.750 5.750 5.710 5.718 3,410 -0.13(-2.26%)
May 08, 2013 5.850 5.850 5.850 2,610 +0.16(+2.81%)
May 07, 2013 5.770 5.770 5.670 5.690 5,571 -0.10(-1.73%)
May 06, 2013 5.790 5.790 5.790 5.790 10,432 -0.01(-0.17%)
May 03, 2013 5.700 5.800 5.680 5.800 2,578 +0.15(+2.65%)
May 02, 2013 5.636 5.650 5.634 5.650 4,530 -0.07(-1.22%)
May 01, 2013 5.700 5.850 5.700 5.720 36,283 +0.08(+1.42%)
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%)
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.