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, 2019 2.732 2.732 2.732 2.732 360,000 -0.00(-0.13%)
Jul 30, 2019 2.736 2.736 2.736 2.736 6,796 -0.04(-1.58%)
Jul 29, 2019 2.780 2.780 2.780 107 +0.00(+0.00%)
Jul 26, 2019 2.810 2.810 2.780 2.780 5,500 -0.04(-1.45%)
Jul 25, 2019 2.821 2.821 2.821 2.821 6,555 -0.07(-2.39%)
Jul 24, 2019 2.875 2.890 2.875 2.890 1,029 -0.04(-1.37%)
Jul 22, 2019 2.930 2.930 2.930 0 +0.01(+0.34%)
Jul 19, 2019 2.920 2.920 2.920 85 +0.00(+0.00%)
Jul 18, 2019 2.920 2.920 2.920 2.920 1,410 -0.05(-1.68%)
Jul 17, 2019 2.970 2.970 2.970 2.970 3,215 -0.04(-1.33%)
Jul 16, 2019 3.010 3.010 3.010 3.010 3,811 -0.03(-0.99%)
Jul 15, 2019 3.027 3.040 3.027 3.040 1,628 -0.03(-0.98%)
Jul 12, 2019 3.035 3.070 3.035 3.070 18,000 +0.07(+2.33%)
Jul 11, 2019 3.001 3.001 3.000 3.000 2,931 +0.05(+1.69%)
Jul 10, 2019 2.960 2.965 2.950 2.950 1,823 +0.00(+0.00%)
Jul 03, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Jul 02, 2019 2.966 2.966 2.950 2.950 4,687 +0.01(+0.34%)
Jul 01, 2019 2.940 2.940 2.940 2.940 134 +0.08(+2.67%)
Jun 27, 2019 2.864 2.864 2.864 0 +0.03(+1.12%)
Jun 26, 2019 2.832 2.832 2.820 2.832 21,525 -0.09(-3.01%)
Jun 24, 2019 2.920 2.920 2.920 0 -0.08(-2.67%)
Jun 21, 2019 3.000 3.000 3.000 3.000 1,000 +0.03(+1.01%)
Jun 20, 2019 2.970 2.970 2.970 2.970 2,375 +0.02(+0.68%)
Jun 19, 2019 2.950 2.963 2.950 2.950 2,283 +0.02(+0.68%)
Jun 18, 2019 2.945 2.945 2.930 2.930 15,264 +0.10(+3.53%)
Jun 17, 2019 2.840 2.840 2.830 2.830 14,527 -0.01(-0.35%)
Jun 14, 2019 2.840 2.840 2.840 2.840 600 -0.06(-2.07%)
Jun 11, 2019 2.900 2.900 2.900 0 -0.03(-1.02%)
Jun 10, 2019 2.958 2.958 2.930 2.930 370 +0.04(+1.38%)
Jun 07, 2019 2.890 2.890 2.890 2.890 7,600 -0.00(-0.17%)
Jun 05, 2019 2.895 2.895 2.895 0 +0.00(+0.17%)
Jun 04, 2019 2.890 2.890 2.890 2.890 322 +0.04(+1.40%)
Jun 03, 2019 2.850 2.850 2.850 0 +0.00(+0.00%)
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%)
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.