Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc (OP: TSCDF )

4.040 +0.020 (+0.50%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 7, 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 (%)
Jul 31, 2014 4.400 4.409 4.340 4.399 12,550 -0.11(-2.36%)
Jul 30, 2014 4.550 4.550 4.500 4.506 39,887 -0.10(-2.26%)
Jul 29, 2014 4.600 4.610 4.560 4.610 18,960 +0.01(+0.22%)
Jul 28, 2014 4.600 4.630 4.530 4.600 27,412 +0.00(+0.00%)
Jul 25, 2014 4.629 4.629 4.570 4.600 18,581 -0.05(-1.08%)
Jul 24, 2014 4.670 4.693 4.650 4.650 36,596 -0.07(-1.48%)
Jul 23, 2014 4.730 4.740 4.684 4.720 996,559 -0.01(-0.13%)
Jul 22, 2014 4.800 4.849 4.710 4.726 793,530 -0.23(-4.72%)
Jul 21, 2014 4.965 4.965 4.900 4.960 286,550 +0.07(+1.43%)
Jul 18, 2014 4.860 4.890 4.860 4.890 8,823 +0.01(+0.20%)
Jul 17, 2014 4.920 4.920 4.872 4.880 7,250 -0.06(-1.13%)
Jul 16, 2014 4.920 4.936 4.910 4.936 7,350 +0.08(+1.56%)
Jul 15, 2014 4.864 4.864 4.830 4.860 8,100 -0.01(-0.29%)
Jul 14, 2014 4.880 4.880 4.850 4.874 3,840 +0.13(+2.83%)
Jul 11, 2014 4.730 4.760 4.730 4.740 32,237 -0.11(-2.23%)
Jul 10, 2014 4.800 4.848 4.790 4.848 24,184 +0.05(+1.06%)
Jul 09, 2014 4.780 4.797 4.780 4.797 2,869 -0.10(-2.10%)
Jul 08, 2014 4.900 4.900 4.900 4.900 185 -0.05(-1.01%)
Jul 07, 2014 4.949 4.990 4.949 4.950 5,969 -0.04(-0.75%)
Jul 03, 2014 4.987 4.987 4.987 0 +0.06(+1.17%)
Jul 02, 2014 4.880 4.930 4.879 4.930 32,339 +0.07(+1.44%)
Jul 01, 2014 4.860 4.879 4.850 4.860 4,798 -0.02(-0.41%)
Jun 30, 2014 4.840 4.880 4.840 4.880 3,700 +0.06(+1.24%)
Jun 27, 2014 4.860 4.860 4.820 4.820 729 -0.05(-1.03%)
Jun 26, 2014 4.872 4.878 4.870 4.870 7,422 +0.00(+0.00%)
Jun 25, 2014 4.890 4.890 4.870 4.870 17,663 -0.03(-0.61%)
Jun 24, 2014 4.934 4.934 4.900 4.900 6,707 -0.04(-0.81%)
Jun 23, 2014 4.950 4.970 4.940 4.940 32,780 +0.02(+0.31%)
Jun 20, 2014 4.960 4.960 4.920 4.925 4,238 -0.03(-0.52%)
Jun 19, 2014 4.970 4.984 4.950 4.950 24,060 -0.02(-0.40%)
Jun 18, 2014 4.910 4.970 4.910 4.970 5,315 +0.02(+0.40%)
Jun 17, 2014 4.943 4.950 4.896 4.950 7,960 +0.05(+1.02%)
Jun 16, 2014 4.955 4.955 4.900 4.900 1,225 -0.07(-1.49%)
Jun 13, 2014 4.964 4.990 4.964 4.974 73,255 +0.05(+1.02%)
Jun 12, 2014 4.924 4.924 4.924 4.924 960 -0.05(-1.01%)
Jun 11, 2014 4.952 5.000 4.942 4.974 11,535 +0.03(+0.69%)
Jun 10, 2014 4.946 4.970 4.930 4.940 7,783 +0.07(+1.44%)
Jun 06, 2014 4.876 4.900 4.870 4.870 14,810 -0.05(-1.06%)
Jun 05, 2014 4.930 4.930 4.864 4.922 61,841 -0.00(-0.02%)
Jun 04, 2014 4.946 4.950 4.900 4.923 8,480 -0.04(-0.75%)
Jun 03, 2014 5.000 5.000 4.960 4.960 49,411 -0.06(-1.20%)
Jun 02, 2014 5.071 5.080 5.020 5.020 1,830 -0.09(-1.80%)
May 30, 2014 5.114 5.130 5.052 5.112 18,165 -0.04(-0.74%)
May 29, 2014 5.106 5.150 5.100 5.150 3,803 +0.12(+2.39%)
May 28, 2014 5.092 5.106 5.020 5.030 125,236 -0.05(-0.98%)
May 27, 2014 5.088 5.177 5.080 5.080 2,457 -0.01(-0.12%)
May 23, 2014 5.086 5.086 5.086 0 -0.01(-0.27%)
May 22, 2014 5.100 5.110 5.100 5.100 5,573 -0.03(-0.58%)
May 21, 2014 5.192 5.192 5.110 5.130 7,627 -0.06(-1.16%)
May 20, 2014 5.180 5.220 5.140 5.190 132,379 -0.10(-1.89%)
May 19, 2014 5.220 5.290 5.220 5.290 43,735 +0.06(+1.19%)
May 16, 2014 5.210 5.261 5.210 5.228 21,057 +0.13(+2.63%)
May 15, 2014 5.060 5.121 5.060 5.094 21,503 +0.13(+2.70%)
May 14, 2014 4.990 5.015 4.960 4.960 50,542 -0.06(-1.20%)
May 13, 2014 5.014 5.020 5.008 5.020 11,438 +0.04(+0.72%)
May 12, 2014 4.975 5.008 4.950 4.984 23,855 -0.03(-0.52%)
May 09, 2014 5.038 5.038 4.994 5.010 23,169 +0.01(+0.20%)
May 08, 2014 4.977 5.012 4.971 5.000 13,666 +0.10(+2.04%)
May 07, 2014 4.870 4.900 4.840 4.900 9,718 +0.00(+0.04%)
May 06, 2014 4.910 4.930 4.898 4.898 16,122 +0.01(+0.16%)
May 05, 2014 4.860 4.890 4.850 4.890 18,480 +0.03(+0.60%)
May 02, 2014 4.840 4.861 4.808 4.861 19,198 -0.03(-0.59%)
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.