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

Tesco Plc (OP: TSCDF )

4.045 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 30, 2008 8.250 8.150 8.100 8.100 3,400 -0.15(-1.82%)
May 29, 2008 8.250 8.250 8.050 8.250 5,475 +0.05(+0.61%)
May 28, 2008 8.200 8.200 8.100 8.200 10,961 +0.10(+1.23%)
May 27, 2008 8.280 8.100 8.100 8.100 1,000 -0.18(-2.17%)
May 26, 2008 8.280 8.280 8.280 8.280 0 +0.00(+0.00%)
May 23, 2008 8.280 8.280 8.280 8.280 0 +0.00(+0.00%)
May 22, 2008 8.280 8.280 8.280 8.280 8,570 +0.03(+0.36%)
May 21, 2008 8.250 8.250 8.050 8.250 2,863 -0.25(-2.94%)
May 20, 2008 8.500 8.500 8.500 8.500 200 +0.05(+0.56%)
May 19, 2008 8.500 8.453 8.453 8.453 4,158 -0.05(-0.56%)
May 16, 2008 8.500 8.500 8.500 8.500 5,114 +0.20(+2.41%)
May 15, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 14, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 13, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 12, 2008 8.300 8.400 8.300 8.300 7,900 +0.00(+0.00%)
May 09, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 08, 2008 8.300 8.300 8.300 8.300 2,125 -0.15(-1.78%)
May 07, 2008 8.450 8.450 8.450 8.450 100 -0.20(-2.31%)
May 06, 2008 8.650 8.650 8.650 8.650 11,200 +0.15(+1.76%)
May 05, 2008 8.500 8.500 8.250 8.500 2,018 +0.20(+2.41%)
May 02, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 01, 2008 8.300 8.300 8.300 8.300 2,000 -0.10(-1.19%)
Apr 30, 2008 8.400 8.400 8.400 8.400 300 +0.40(+5.00%)
Apr 29, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 28, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 25, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 24, 2008 8.000 8.000 8.000 8.000 445 +0.00(+0.00%)
Apr 23, 2008 8.000 8.000 8.000 8.000 300 -0.15(-1.84%)
Apr 22, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 21, 2008 8.150 8.350 8.150 8.150 427 +0.10(+1.24%)
Apr 18, 2008 8.050 8.138 8.050 8.050 8,885 +0.05(+0.63%)
Apr 17, 2008 8.000 8.000 8.000 8.000 600 -0.35(-4.19%)
Apr 16, 2008 8.350 8.400 8.350 8.350 315 +0.50(+6.37%)
Apr 15, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Apr 14, 2008 7.450 7.850 7.700 7.850 3,650 +0.40(+5.37%)
Apr 11, 2008 7.650 7.500 7.450 7.450 1,100 -0.20(-2.61%)
Apr 10, 2008 7.650 7.650 7.650 7.650 700 -0.10(-1.29%)
Apr 09, 2008 7.750 7.750 7.750 7.750 1,000 +0.00(+0.00%)
Apr 08, 2008 8.000 7.750 7.750 7.750 2,535 -0.25(-3.12%)
Apr 07, 2008 8.000 8.112 8.000 8.000 60,100 -0.15(-1.84%)
Apr 04, 2008 8.150 8.150 8.150 8.150 500 -0.05(-0.61%)
Apr 03, 2008 8.200 8.200 8.010 8.200 1,620 +0.25(+3.14%)
Apr 02, 2008 8.300 8.170 7.900 7.950 2,000 -0.35(-4.22%)
Apr 01, 2008 7.400 8.300 7.650 8.300 1,000 +0.90(+12.16%)
Mar 31, 2008 7.400 7.610 7.400 7.400 450 -0.25(-3.27%)
Mar 28, 2008 7.800 7.750 7.650 7.650 10,875 -0.15(-1.92%)
Mar 27, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 26, 2008 7.800 7.800 7.800 7.800 0 +0.20(+2.63%)
Mar 25, 2008 0.8000 7.600 7.600 7.600 375 +0.00(+0.00%)
Mar 24, 2008 7.350 7.750 7.600 7.600 1,451 +0.25(+3.40%)
Mar 21, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 20, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 19, 2008 7.350 7.350 7.300 7.350 2,500 -0.20(-2.65%)
Mar 18, 2008 7.050 7.683 7.450 7.550 7,225 +0.50(+7.09%)
Mar 17, 2008 7.050 7.550 7.050 7.050 1,690 -0.85(-10.76%)
Mar 14, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 13, 2008 8.000 7.900 7.900 7.900 450 -0.10(-1.25%)
Mar 12, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 11, 2008 8.000 8.000 8.000 8.000 2,500 -0.25(-3.03%)
Mar 10, 2008 8.250 8.250 8.250 8.250 1,000 +0.30(+3.77%)
Mar 07, 2008 7.950 7.950 7.950 7.950 1,000 -0.05(-0.62%)
Mar 06, 2008 7.950 8.000 8.000 8.000 1,000 +0.05(+0.63%)
Mar 05, 2008 7.800 7.950 7.950 7.950 500 +0.15(+1.92%)
Mar 04, 2008 7.800 7.800 7.800 7.800 982 -0.40(-4.88%)
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.