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 31, 2012 4.720 4.720 4.590 4.700 10,050 +0.07(+1.51%)
May 30, 2012 4.730 4.730 4.604 4.630 21,810 -0.10(-2.11%)
May 29, 2012 4.770 4.790 4.730 4.730 33,185 -0.12(-2.41%)
May 25, 2012 4.890 4.910 4.820 4.847 8,745 +0.03(+0.56%)
May 24, 2012 4.790 4.820 4.790 4.820 4,083 +0.01(+0.21%)
May 23, 2012 4.890 4.900 4.810 4.810 45,300 -0.13(-2.63%)
May 22, 2012 4.900 4.960 4.900 4.940 32,185 -0.05(-1.00%)
May 21, 2012 4.950 4.990 4.950 4.990 57,865 +0.00(+0.10%)
May 18, 2012 4.950 5.000 4.950 4.985 19,230 -0.01(-0.30%)
May 17, 2012 5.000 5.040 4.950 5.000 13,206 +0.02(+0.40%)
May 15, 2012 4.980 4.980 4.980 0 -0.23(-4.41%)
May 14, 2012 5.070 5.210 5.070 5.210 2,494 -0.03(-0.50%)
May 11, 2012 5.236 5.236 5.236 5.236 10,228 -0.01(-0.27%)
May 10, 2012 5.250 5.250 5.250 5.250 1,191 +0.00(+0.00%)
May 09, 2012 5.250 5.250 5.250 5.250 790 +0.10(+1.94%)
May 07, 2012 5.150 5.150 5.150 5.150 0 +0.06(+1.18%)
May 03, 2012 5.090 5.090 5.090 0 -0.13(-2.49%)
May 02, 2012 5.220 5.220 5.220 5.220 11,996 -0.01(-0.19%)
May 01, 2012 5.202 5.250 5.139 5.230 3,300 +0.08(+1.55%)
Apr 30, 2012 5.204 5.220 5.150 5.150 2,100 +0.00(+0.00%)
Apr 27, 2012 5.190 5.200 5.150 5.150 14,151 +0.00(+0.00%)
Apr 26, 2012 5.150 5.150 5.150 5.150 700 -0.10(-1.90%)
Apr 25, 2012 5.190 5.250 5.105 5.250 6,873 +0.05(+0.91%)
Apr 24, 2012 5.312 5.312 5.202 5.202 1,100 -0.06(-1.09%)
Apr 20, 2012 5.260 5.260 5.260 8,055 +0.18(+3.54%)
Apr 19, 2012 5.120 5.213 5.080 5.080 13,705 +0.00(+0.00%)
Apr 18, 2012 5.186 5.299 5.080 5.080 25,150 -0.24(-4.51%)
Apr 17, 2012 5.320 5.320 5.320 5.320 677 +0.16(+3.10%)
Apr 16, 2012 5.160 5.160 5.160 5.160 28,815 +0.00(+0.00%)
Apr 13, 2012 5.160 5.160 5.160 5.160 610 -0.12(-2.27%)
Apr 12, 2012 5.100 5.280 5.100 5.280 3,411 +0.16(+3.13%)
Apr 11, 2012 5.020 5.120 5.020 5.120 1,733 +0.10(+1.99%)
Apr 10, 2012 5.030 5.060 5.020 5.020 32,773 -0.13(-2.52%)
Apr 05, 2012 5.150 5.150 5.150 0 -0.06(-1.15%)
Apr 04, 2012 5.210 5.210 5.180 5.210 14,677 -0.09(-1.70%)
Apr 03, 2012 5.280 5.340 5.280 5.300 22,233 -0.05(-0.93%)
Apr 02, 2012 5.320 5.350 5.300 5.350 2,760 +0.00(+0.00%)
Mar 30, 2012 5.250 5.350 5.240 5.350 4,171 +0.09(+1.71%)
Mar 29, 2012 5.200 5.260 5.200 5.260 6,564 -0.12(-2.23%)
Mar 28, 2012 5.390 5.430 5.310 5.380 25,448 -0.05(-0.92%)
Mar 26, 2012 5.430 5.430 5.430 0 +0.12(+2.26%)
Mar 23, 2012 5.300 5.380 5.300 5.310 23,400 +0.09(+1.72%)
Mar 22, 2012 5.230 5.230 5.200 5.220 2,450 -0.08(-1.51%)
Mar 21, 2012 5.260 5.300 5.250 5.300 11,638 +0.00(+0.00%)
Mar 20, 2012 5.230 5.300 5.230 5.300 40,600 +0.03(+0.57%)
Mar 19, 2012 5.180 5.270 5.180 5.270 21,115 +0.10(+1.93%)
Mar 16, 2012 5.120 5.200 5.120 5.170 29,716 -0.02(-0.39%)
Mar 15, 2012 5.000 5.190 5.000 5.190 60,660 +0.01(+0.19%)
Mar 14, 2012 5.150 5.180 5.142 5.180 14,118 +0.04(+0.78%)
Mar 13, 2012 5.100 5.140 5.100 5.140 22,100 +0.14(+2.80%)
Mar 12, 2012 4.950 5.000 4.950 5.000 37,905 +0.03(+0.60%)
Mar 09, 2012 4.950 4.970 4.950 4.970 8,130 +0.05(+1.02%)
Mar 08, 2012 4.920 5.050 4.920 4.920 10,348 -0.05(-1.05%)
Mar 07, 2012 4.950 4.990 4.950 4.972 2,636 +0.09(+1.89%)
Mar 06, 2012 5.000 5.000 4.880 4.880 35,386 -0.20(-3.94%)
Mar 05, 2012 4.990 5.120 4.970 5.080 43,077 +0.03(+0.59%)
Mar 02, 2012 5.120 5.120 5.000 5.050 11,636 -0.13(-2.51%)
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.