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 (%)
Aug 30, 2013 5.670 5.700 5.670 5.700 3,000 -0.02(-0.37%)
Aug 29, 2013 5.721 5.721 5.721 5.721 350 -0.13(-2.21%)
Aug 28, 2013 5.690 5.850 5.690 5.850 2,805 +0.09(+1.54%)
Aug 27, 2013 5.740 5.890 5.730 5.761 52,627 -0.13(-2.19%)
Aug 23, 2013 5.890 5.890 5.890 5.890 0 +0.17(+2.97%)
Aug 22, 2013 5.660 5.720 5.660 5.720 1,665 -0.08(-1.38%)
Aug 21, 2013 5.837 5.837 5.800 5.800 5,707 +0.13(+2.29%)
Aug 20, 2013 5.660 5.690 5.650 5.670 9,490 -0.03(-0.53%)
Aug 19, 2013 5.690 5.810 5.660 5.700 52,299 +0.01(+0.18%)
Aug 16, 2013 5.700 5.700 5.690 5.690 98,674 -0.07(-1.18%)
Aug 15, 2013 5.660 5.758 5.660 5.758 4,075 -0.12(-2.07%)
Aug 14, 2013 5.890 5.890 5.790 5.880 2,017 +0.04(+0.68%)
Aug 12, 2013 5.840 5.840 5.840 0 +0.07(+1.21%)
Aug 09, 2013 5.770 5.770 5.770 5.770 2,000 +0.07(+1.23%)
Aug 08, 2013 5.680 5.700 5.680 5.700 2,506 -0.04(-0.70%)
Aug 07, 2013 5.701 5.740 5.610 5.740 45,462 -0.02(-0.35%)
Aug 06, 2013 5.790 5.790 5.650 5.760 12,950 +0.04(+0.70%)
Aug 05, 2013 5.646 5.720 5.646 5.720 4,815 -0.03(-0.52%)
Aug 02, 2013 5.610 5.750 5.610 5.750 9,440 +0.09(+1.59%)
Aug 01, 2013 5.580 5.660 5.580 5.660 3,731 +0.08(+1.43%)
Jul 31, 2013 5.580 5.650 5.550 5.580 1,994 -0.08(-1.41%)
Jul 30, 2013 5.630 5.660 5.620 5.660 3,300 +0.06(+1.07%)
Jul 29, 2013 5.600 5.600 5.600 5.600 1,858 +0.06(+1.08%)
Jul 26, 2013 5.590 5.630 5.520 5.540 69,021 -0.09(-1.60%)
Jul 25, 2013 5.650 5.650 5.630 5.630 9,850 -0.09(-1.57%)
Jul 24, 2013 5.660 5.720 5.660 5.720 3,840 +0.12(+2.07%)
Jul 23, 2013 5.671 5.671 5.604 5.604 2,500 -0.19(-3.21%)
Jul 22, 2013 5.670 5.790 5.602 5.790 94,676 +0.18(+3.21%)
Jul 19, 2013 5.590 5.610 5.580 5.610 5,172 +0.11(+2.00%)
Jul 18, 2013 5.520 5.550 5.500 5.500 39,988 +0.00(+0.00%)
Jul 17, 2013 5.474 5.500 5.474 5.500 15,800 +0.04(+0.73%)
Jul 16, 2013 5.407 5.460 5.407 5.460 30,669 +0.05(+0.92%)
Jul 15, 2013 5.330 5.410 5.330 5.410 141,911 +0.11(+2.13%)
Jul 11, 2013 5.297 5.297 5.297 0 +0.13(+2.46%)
Jul 10, 2013 5.130 5.170 5.130 5.170 1,708 +0.00(+0.00%)
Jul 09, 2013 5.160 5.170 5.160 5.170 2,470 -0.09(-1.71%)
Jul 08, 2013 5.150 5.260 5.149 5.260 8,217 +0.12(+2.33%)
Jul 03, 2013 5.140 5.140 5.140 5.140 30,000 +0.02(+0.39%)
Jul 01, 2013 5.120 5.120 5.120 180,000 +0.00(+0.00%)
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%)
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.