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

Tesco Plc (OP: TSCDF )

3.885 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2013 5.831 5.831 5.780 5.780 274 -0.09(-1.53%)
Mar 28, 2013 5.850 5.870 5.850 5.870 3,372 +0.11(+1.91%)
Mar 27, 2013 5.730 5.760 5.620 5.760 8,957 +0.05(+0.88%)
Mar 25, 2013 5.710 5.710 5.710 74,867 -0.03(-0.52%)
Mar 22, 2013 5.739 5.740 5.739 5.740 761 +0.03(+0.53%)
Mar 21, 2013 5.580 5.710 5.580 5.710 7,085 -0.02(-0.35%)
Mar 20, 2013 5.730 5.793 5.730 5.730 3,830 -0.09(-1.55%)
Mar 19, 2013 5.710 5.830 5.710 5.820 22,315 +0.10(+1.75%)
Mar 18, 2013 5.740 5.770 5.700 5.720 141,831 -0.07(-1.21%)
Mar 15, 2013 5.780 5.800 5.780 5.790 5,064 -0.09(-1.53%)
Mar 14, 2013 5.700 5.880 5.700 5.880 63,041 +0.26(+4.70%)
Mar 13, 2013 5.600 5.649 5.600 5.616 7,405 -0.11(-1.99%)
Mar 12, 2013 5.730 5.730 5.730 5.730 2,472 +0.04(+0.70%)
Mar 11, 2013 5.650 5.690 5.650 5.690 14,150 -0.06(-1.04%)
Mar 08, 2013 5.640 5.750 5.610 5.750 11,400 +0.09(+1.59%)
Mar 07, 2013 5.630 5.740 5.630 5.660 9,659 -0.09(-1.57%)
Mar 06, 2013 5.790 5.790 5.750 5.750 10,860 +0.05(+0.88%)
Mar 05, 2013 5.550 5.700 5.550 5.700 8,522 +0.07(+1.24%)
Mar 04, 2013 5.610 5.630 5.500 5.630 8,550 +0.14(+2.55%)
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.