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 31, 2015 2.940 2.940 2.890 2.890 10,920 -0.01(-0.34%)
Aug 28, 2015 2.900 2.900 2.900 2.900 721 -0.07(-2.49%)
Aug 27, 2015 2.974 2.974 2.974 2.974 3,560 +0.12(+4.35%)
Aug 26, 2015 2.980 2.980 2.850 2.850 24,364 +0.00(+0.00%)
Aug 25, 2015 2.932 2.932 2.850 2.850 13,561 +0.01(+0.35%)
Aug 24, 2015 2.865 2.865 2.840 2.840 1,600 -0.09(-3.07%)
Aug 21, 2015 2.930 2.930 2.930 2.930 17,971 -0.08(-2.66%)
Aug 20, 2015 3.030 3.030 3.010 3.010 10,460 -0.02(-0.66%)
Aug 19, 2015 3.060 3.080 3.030 3.030 13,074 -0.08(-2.57%)
Aug 18, 2015 3.127 3.127 3.090 3.110 32,037 -0.04(-1.33%)
Aug 17, 2015 3.150 3.152 3.150 3.152 12,230 -0.01(-0.35%)
Aug 14, 2015 3.169 3.172 3.160 3.163 35,666 -0.02(-0.53%)
Aug 13, 2015 3.140 3.180 3.140 3.180 50,112 +0.01(+0.32%)
Aug 12, 2015 3.180 3.180 3.170 3.170 8,740 -0.08(-2.46%)
Aug 11, 2015 3.270 3.270 3.250 3.250 2,937 -0.06(-1.84%)
Aug 10, 2015 3.330 3.330 3.290 3.311 2,636 -0.02(-0.70%)
Aug 07, 2015 3.360 3.360 3.330 3.334 6,804 -0.06(-1.72%)
Aug 06, 2015 3.380 3.396 3.380 3.393 6,005 +0.01(+0.38%)
Aug 05, 2015 3.380 3.380 3.380 3.380 525 +0.11(+3.36%)
Aug 04, 2015 3.270 3.270 3.270 3.270 254 -0.07(-2.10%)
Jul 30, 2015 3.340 3.340 3.340 0 +0.04(+1.21%)
Jul 29, 2015 3.300 3.300 3.300 3.300 111 -0.03(-0.90%)
Jul 27, 2015 3.330 3.330 3.330 20 -0.06(-1.77%)
Jul 24, 2015 3.418 3.418 3.390 3.390 1,280 -0.04(-1.17%)
Jul 23, 2015 3.414 3.430 3.380 3.430 4,962 +0.02(+0.59%)
Jul 22, 2015 3.410 3.410 3.410 3.410 644 -0.03(-0.96%)
Jul 21, 2015 3.440 3.443 3.440 3.443 1,639 +0.04(+1.26%)
Jul 20, 2015 3.425 3.425 3.400 3.400 10,223 +0.01(+0.29%)
Jul 17, 2015 3.390 3.390 3.390 3.390 4,319 +0.00(+0.00%)
Jul 16, 2015 3.390 3.395 3.390 3.390 3,730 +0.06(+1.66%)
Jul 15, 2015 3.380 3.380 3.330 3.334 7,952 -0.03(-0.76%)
Jul 14, 2015 3.340 3.360 3.340 3.360 4,933 +0.07(+2.13%)
Jul 13, 2015 3.290 3.290 3.290 3.290 21,066 +0.07(+2.17%)
Jul 10, 2015 3.210 3.230 3.210 3.220 6,467 +0.05(+1.51%)
Jul 09, 2015 3.172 3.172 3.172 3.172 1,433 +0.05(+1.67%)
Jul 08, 2015 3.116 3.120 3.060 3.120 3,355 -0.03(-0.95%)
Jul 07, 2015 3.128 3.150 3.090 3.150 6,945 -0.06(-1.87%)
Jul 06, 2015 3.240 3.240 3.200 3.210 9,375 -0.05(-1.53%)
Jul 02, 2015 3.260 3.260 3.260 0 -0.04(-1.06%)
Jul 01, 2015 3.310 3.310 3.295 3.295 13,181 -0.02(-0.45%)
Jun 30, 2015 3.345 3.345 3.310 3.310 145,909 -0.09(-2.65%)
Jun 29, 2015 3.430 3.444 3.400 3.400 12,901 -0.09(-2.58%)
Jun 26, 2015 3.540 3.550 3.490 3.490 441,898 +0.07(+2.05%)
Jun 25, 2015 3.420 3.420 3.420 3.420 300,830 +0.04(+1.18%)
Jun 24, 2015 3.380 3.386 3.380 3.380 3,693 -0.01(-0.22%)
Jun 23, 2015 3.410 3.410 3.380 3.388 11,637 +0.01(+0.22%)
Jun 22, 2015 3.372 3.380 3.372 3.380 1,465 +0.03(+0.96%)
Jun 19, 2015 3.380 3.380 3.348 3.348 2,080 +0.03(+0.84%)
Jun 18, 2015 3.290 3.325 3.290 3.320 44,149 +0.01(+0.30%)
Jun 17, 2015 3.280 3.310 3.280 3.310 74,530 +0.01(+0.30%)
Jun 16, 2015 3.320 3.340 3.300 3.300 229,344 +0.00(+0.00%)
Jun 15, 2015 3.300 3.300 3.300 3.300 153 -0.04(-1.20%)
Jun 11, 2015 3.340 3.340 3.340 60,002 +0.06(+1.83%)
Jun 10, 2015 3.286 3.286 3.280 3.280 26,673 +0.18(+5.81%)
Jun 09, 2015 3.100 3.125 3.100 3.100 22,221 -0.00(-0.13%)
Jun 08, 2015 3.100 3.135 3.100 3.104 2,530 -0.03(-0.83%)
Jun 05, 2015 3.130 3.130 3.130 3.130 3,180 -0.12(-3.69%)
Jun 04, 2015 3.217 3.250 3.217 3.250 702 +0.02(+0.46%)
Jun 03, 2015 3.210 3.260 3.210 3.235 62,480 +0.07(+2.37%)
Jun 02, 2015 3.160 3.218 3.160 3.160 53,786 +0.00(+0.00%)
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.