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 (%)
Jul 31, 2018 3.420 3.480 3.400 3.409 12,255 +0.06(+1.73%)
Jul 30, 2018 3.351 3.351 3.351 3.351 300 -0.02(-0.56%)
Jul 27, 2018 3.370 3.370 3.370 3.370 1,200 +0.01(+0.30%)
Jul 25, 2018 3.360 3.360 3.360 0 +0.00(+0.12%)
Jul 19, 2018 3.356 3.356 3.356 0 +0.01(+0.18%)
Jul 18, 2018 3.350 3.350 3.350 3.350 444 -0.01(-0.30%)
Jul 17, 2018 3.360 3.360 3.360 3.360 1,010 -0.02(-0.53%)
Jul 16, 2018 3.378 3.378 3.378 3.378 200 +0.02(+0.46%)
Jul 13, 2018 3.350 3.380 3.350 3.362 14,475 +0.01(+0.37%)
Jul 12, 2018 3.368 3.368 3.350 3.350 300 +0.03(+0.90%)
Jul 11, 2018 3.352 3.352 3.320 3.320 2,612 -0.12(-3.63%)
Jul 09, 2018 3.445 3.445 3.445 0 +0.06(+1.92%)
Jul 03, 2018 3.380 3.380 3.380 0 +0.04(+1.05%)
Jul 02, 2018 3.375 3.375 3.345 3.345 682 +0.01(+0.44%)
Jun 28, 2018 3.330 3.330 3.330 0 -0.04(-1.19%)
Jun 27, 2018 3.370 3.370 3.370 3.370 320 -0.04(-1.17%)
Jun 25, 2018 3.410 3.410 3.410 0 -0.10(-2.85%)
Jun 22, 2018 3.450 3.510 3.450 3.510 8,202 +0.08(+2.33%)
Jun 20, 2018 3.430 3.430 3.430 1,058 +0.09(+2.69%)
Jun 19, 2018 3.340 3.340 3.340 3.340 383 -0.02(-0.60%)
Jun 18, 2018 3.360 3.360 3.360 3.360 1,301 +0.01(+0.30%)
Jun 15, 2018 3.350 3.350 3.350 3.350 124 +0.05(+1.52%)
Jun 14, 2018 3.300 3.319 3.300 3.300 165,497 -0.04(-1.20%)
Jun 13, 2018 3.300 3.340 3.300 3.340 1,530 +0.04(+1.21%)
Jun 12, 2018 3.300 3.300 3.300 3.300 900 -0.07(-2.08%)
Jun 11, 2018 3.357 3.370 3.357 3.370 2,832 +0.08(+2.43%)
Jun 08, 2018 3.312 3.312 3.290 3.290 2,498 -0.01(-0.30%)
Jun 06, 2018 3.300 3.300 3.300 0 -0.02(-0.45%)
Jun 04, 2018 3.315 3.315 3.315 0 +0.05(+1.54%)
Jun 01, 2018 3.300 3.360 3.265 3.265 7,632 -0.03(-0.90%)
May 31, 2018 3.295 3.295 3.295 3.295 15,007 +0.06(+2.00%)
May 30, 2018 3.250 3.278 3.230 3.230 187,753 -0.02(-0.62%)
May 29, 2018 3.250 3.250 3.250 3.250 9,850 -0.05(-1.52%)
May 24, 2018 3.300 3.300 3.300 0 -0.06(-1.79%)
May 21, 2018 3.360 3.360 3.360 0 +0.05(+1.51%)
May 15, 2018 3.310 3.310 3.310 48,269 +0.00(+0.00%)
May 14, 2018 3.310 3.310 3.310 3.310 1,179 -0.01(-0.30%)
May 11, 2018 3.320 3.320 3.320 3.320 10,728 +0.07(+2.15%)
May 08, 2018 3.250 3.250 3.250 292,700 +0.04(+1.25%)
May 07, 2018 3.270 3.270 3.210 3.210 11,314 -0.04(-1.08%)
May 04, 2018 3.245 3.245 3.245 3.245 36,957 +0.02(+0.78%)
May 03, 2018 3.230 3.244 3.220 3.220 99,272 +0.04(+1.26%)
May 02, 2018 3.180 3.180 3.180 3.180 1,800 +0.03(+0.95%)
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.