Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc (OP: TSCDF )

4.912 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 18, 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 (%)
Sep 30, 2013 5.810 5.890 5.778 5.778 8,446 -0.14(-2.40%)
Sep 27, 2013 5.806 5.920 5.806 5.920 6,555 +0.05(+0.85%)
Sep 26, 2013 5.750 5.870 5.750 5.870 7,086 +0.15(+2.62%)
Sep 25, 2013 5.917 5.917 5.720 5.720 31,072 -0.23(-3.87%)
Sep 24, 2013 5.930 5.950 5.930 5.950 5,173 -0.05(-0.91%)
Sep 23, 2013 6.050 6.094 5.990 6.005 28,820 -0.05(-0.75%)
Sep 20, 2013 6.050 6.050 6.050 6.050 211 +0.04(+0.67%)
Sep 19, 2013 6.140 6.140 6.000 6.010 10,878 -0.07(-1.15%)
Sep 18, 2013 6.080 6.080 6.080 6.080 1,000 +0.07(+1.16%)
Sep 17, 2013 5.880 6.010 5.880 6.010 11,404 +0.06(+0.99%)
Sep 16, 2013 5.840 5.951 5.870 5.951 11,445 +0.11(+1.90%)
Sep 13, 2013 5.889 5.889 5.840 5.840 675 -0.11(-1.85%)
Sep 12, 2013 5.970 5.970 5.950 5.950 34,048 +0.13(+2.23%)
Sep 11, 2013 5.960 5.960 5.820 5.820 36,126 -0.07(-1.19%)
Sep 10, 2013 5.810 5.900 5.810 5.890 13,949 +0.14(+2.43%)
Sep 09, 2013 5.710 5.750 5.710 5.750 3,998 +0.00(+0.00%)
Sep 06, 2013 5.680 5.750 5.680 5.750 2,084 +0.05(+0.88%)
Sep 05, 2013 5.738 5.738 5.700 5.700 21,583 +0.03(+0.53%)
Sep 04, 2013 5.700 5.700 5.670 5.670 1,890 -0.03(-0.53%)
Sep 03, 2013 5.700 5.700 5.700 5.700 1,750 +0.00(+0.00%)
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%)
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.