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, 2019 2.850 2.850 2.850 2.850 900 -0.04(-1.38%)
May 30, 2019 2.910 2.910 2.890 2.890 9,445 -0.02(-0.69%)
May 29, 2019 2.910 2.910 2.910 0 +0.00(+0.00%)
May 24, 2019 2.910 2.910 2.910 0 +0.01(+0.17%)
May 23, 2019 2.905 2.905 2.905 2.905 8,911 -0.07(-2.35%)
May 22, 2019 2.975 2.975 2.975 2.975 3,717 -0.03(-1.16%)
May 21, 2019 3.012 3.012 3.010 3.010 2,753 -0.06(-1.95%)
May 17, 2019 3.070 3.070 3.070 3.070 1,600 +0.00(+0.00%)
May 16, 2019 3.070 3.070 3.070 0 -0.06(-1.92%)
May 14, 2019 3.130 3.130 3.130 0 -0.03(-0.83%)
May 09, 2019 3.156 3.156 3.156 0 -0.01(-0.16%)
May 08, 2019 3.162 3.162 3.162 3.162 750,000 -0.07(-2.27%)
May 07, 2019 3.235 3.235 3.235 3.235 1,000 +0.02(+0.78%)
May 06, 2019 3.210 3.210 3.210 19 +0.00(+0.00%)
May 03, 2019 3.210 3.210 3.210 668 +0.00(+0.00%)
May 02, 2019 3.235 3.235 3.210 3.210 5,588 +0.02(+0.63%)
May 01, 2019 3.190 3.190 3.190 77 +0.00(+0.00%)
Apr 29, 2019 3.190 3.190 3.190 0 -0.04(-1.39%)
Apr 26, 2019 3.220 3.235 3.220 3.235 1,300 +0.08(+2.70%)
Apr 25, 2019 3.180 3.197 3.150 3.150 191,633 -0.09(-2.92%)
Apr 24, 2019 3.245 3.245 3.230 3.245 6,539 -0.02(-0.47%)
Apr 23, 2019 3.272 3.272 3.260 3.260 1,000 +0.03(+0.85%)
Apr 18, 2019 3.250 3.250 3.232 3.232 26,900 -0.03(-0.79%)
Apr 17, 2019 3.258 3.258 3.240 3.258 19,511 +0.02(+0.56%)
Apr 16, 2019 3.240 3.240 3.240 3.240 211 -0.00(-0.11%)
Apr 15, 2019 3.258 3.258 3.244 3.244 3,245 +0.03(+1.05%)
Apr 12, 2019 3.223 3.238 3.210 3.210 3,200 -0.01(-0.31%)
Apr 11, 2019 3.230 3.245 3.220 3.220 132,472 +0.07(+2.11%)
Apr 10, 2019 3.150 3.210 3.150 3.154 41,141 +0.12(+4.08%)
Apr 09, 2019 3.030 3.030 3.030 3.030 312 -0.03(-0.98%)
Apr 05, 2019 3.060 3.060 3.060 0 -0.01(-0.33%)
Apr 04, 2019 3.100 3.100 3.070 3.070 29,997 +0.03(+0.99%)
Apr 03, 2019 3.040 3.040 3.040 2,248 +0.00(+0.00%)
Apr 01, 2019 3.040 3.040 3.040 0 +0.03(+1.00%)
Mar 29, 2019 3.023 3.023 3.010 3.010 5,000 +0.03(+0.92%)
Mar 28, 2019 3.010 3.010 2.982 2.982 6,245 -0.01(-0.37%)
Mar 27, 2019 2.994 2.994 2.994 2.994 390 -0.02(-0.54%)
Mar 26, 2019 3.010 3.010 3.000 3.010 11,274 -0.03(-0.99%)
Mar 25, 2019 3.040 3.040 3.040 3.040 631 +0.00(+0.00%)
Mar 21, 2019 3.040 3.040 3.040 0 -0.08(-2.56%)
Mar 19, 2019 3.120 3.120 3.120 0 +0.02(+0.65%)
Mar 18, 2019 3.100 3.100 3.100 3.100 4,540 +0.04(+1.29%)
Mar 14, 2019 3.060 3.060 3.060 0 +0.05(+1.67%)
Mar 13, 2019 3.013 3.013 3.010 3.010 1,560 +0.04(+1.35%)
Mar 11, 2019 2.970 2.970 2.970 0 -0.13(-4.31%)
Mar 07, 2019 3.104 3.104 3.104 0 +0.08(+2.77%)
Mar 05, 2019 3.020 3.020 3.020 0 +0.03(+1.00%)
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.