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, 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%)
May 01, 2014 4.844 4.890 4.830 4.890 4,022 -0.08(-1.61%)
Apr 30, 2014 4.930 4.986 4.930 4.970 13,927 -0.15(-2.93%)
Apr 29, 2014 5.100 5.146 5.080 5.120 11,087 -0.05(-1.06%)
Apr 28, 2014 5.080 5.175 5.080 5.175 6,278 +0.14(+2.88%)
Apr 25, 2014 5.020 5.030 5.010 5.030 8,788 +0.03(+0.60%)
Apr 24, 2014 5.010 5.050 4.990 5.000 19,596 +0.00(+0.00%)
Apr 23, 2014 5.056 5.056 4.970 5.000 14,140 +0.07(+1.46%)
Apr 22, 2014 4.921 4.979 4.880 4.928 1,861,282 +0.04(+0.78%)
Apr 21, 2014 4.840 4.890 4.840 4.890 4,180 -0.01(-0.12%)
Apr 17, 2014 4.896 4.896 4.896 0 -0.08(-1.64%)
Apr 16, 2014 4.944 4.978 4.944 4.978 5,529 +0.10(+2.00%)
Apr 15, 2014 4.870 4.910 4.790 4.880 687,532 +0.06(+1.18%)
Apr 14, 2014 4.790 4.850 4.790 4.823 9,043 +0.13(+2.75%)
Apr 11, 2014 4.750 4.787 4.694 4.694 0 -0.08(-1.66%)
Apr 10, 2014 4.780 4.790 4.770 4.773 5,794 -0.07(-1.38%)
Apr 09, 2014 4.794 4.840 4.740 4.840 24,125 -0.02(-0.41%)
Apr 08, 2014 4.820 4.860 4.820 4.860 17,820 +0.12(+2.53%)
Apr 07, 2014 4.748 4.824 4.720 4.740 36,923 -0.07(-1.46%)
Apr 04, 2014 4.809 4.810 4.770 4.810 0 -0.04(-0.76%)
Apr 03, 2014 4.850 4.906 4.847 4.847 8,521 -0.01(-0.27%)
Apr 02, 2014 4.890 4.890 4.860 4.860 3,255 -0.03(-0.57%)
Apr 01, 2014 4.910 4.928 4.850 4.888 250,843 -0.06(-1.25%)
Mar 31, 2014 4.983 4.983 4.910 4.950 278,905 +0.02(+0.41%)
Mar 28, 2014 4.930 4.994 4.930 4.930 0 +0.04(+0.82%)
Mar 27, 2014 4.890 4.903 4.866 4.890 21,435 +0.02(+0.45%)
Mar 26, 2014 4.910 4.960 4.868 4.868 27,654 -0.04(-0.86%)
Mar 25, 2014 4.860 4.910 4.815 4.910 49,691 +0.08(+1.66%)
Mar 24, 2014 4.862 4.862 4.830 4.830 10,973 +0.03(+0.63%)
Mar 21, 2014 4.798 4.836 4.794 4.800 43,889 -0.05(-1.07%)
Mar 20, 2014 4.850 4.892 4.830 4.852 158,841 -0.07(-1.38%)
Mar 19, 2014 4.986 4.986 4.900 4.920 8,543 -0.10(-1.99%)
Mar 18, 2014 5.031 5.031 4.960 5.020 31,359 +0.04(+0.80%)
Mar 17, 2014 4.990 5.102 4.980 4.980 11,876 -0.10(-1.89%)
Mar 14, 2014 5.022 5.100 4.990 5.076 0 +0.04(+0.71%)
Mar 13, 2014 5.040 5.137 4.968 5.040 31,579 -0.21(-4.00%)
Mar 12, 2014 5.228 5.290 5.200 5.250 28,582 -0.03(-0.57%)
Mar 11, 2014 5.310 5.310 5.210 5.280 284,248 -0.07(-1.31%)
Mar 10, 2014 5.370 5.401 5.350 5.350 13,833 -0.08(-1.44%)
Mar 07, 2014 5.470 5.510 5.370 5.428 0 -0.04(-0.77%)
Mar 06, 2014 5.450 5.478 5.420 5.470 54,120 -0.04(-0.73%)
Mar 05, 2014 5.490 5.541 5.490 5.510 30,577 +0.07(+1.25%)
Mar 04, 2014 5.448 5.521 5.423 5.442 72,510 +0.09(+1.72%)
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.