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 29, 2015 3.240 3.240 3.240 3.240 863 -0.03(-0.92%)
May 28, 2015 3.340 3.340 3.270 3.270 18,274 -0.04(-1.21%)
May 27, 2015 3.300 3.340 3.300 3.310 6,812 +0.00(+0.00%)
May 26, 2015 3.348 3.348 3.310 3.310 18,188 -0.13(-3.86%)
May 21, 2015 3.443 3.443 3.443 0 +0.04(+1.26%)
May 20, 2015 3.438 3.438 3.400 3.400 62,155 -0.02(-0.70%)
May 19, 2015 3.470 3.470 3.420 3.424 6,217 -0.07(-1.89%)
May 18, 2015 3.474 3.520 3.474 3.490 808 -0.02(-0.57%)
May 15, 2015 3.518 3.518 3.510 3.510 2,151 -0.06(-1.68%)
May 14, 2015 3.580 3.580 3.570 3.570 5,586 +0.05(+1.42%)
May 13, 2015 3.516 3.570 3.516 3.520 9,473 -0.04(-1.12%)
May 12, 2015 3.560 3.560 3.560 3.560 4,950 -0.04(-1.11%)
May 11, 2015 3.590 3.660 3.590 3.600 51,777 +0.08(+2.27%)
May 08, 2015 3.540 3.541 3.520 3.520 9,549 +0.12(+3.53%)
May 07, 2015 3.412 3.412 3.400 3.400 5,229 -0.06(-1.73%)
May 05, 2015 3.460 3.460 3.460 0 +0.01(+0.29%)
May 04, 2015 3.408 3.450 3.390 3.450 3,470 +0.06(+1.77%)
May 01, 2015 3.390 3.390 3.380 3.390 8,007 +0.03(+0.89%)
Apr 29, 2015 3.360 3.360 3.360 0 -0.02(-0.59%)
Apr 28, 2015 3.358 3.380 3.358 3.380 45,670 -0.01(-0.29%)
Apr 27, 2015 3.350 3.390 3.350 3.390 23,591 -0.07(-2.02%)
Apr 24, 2015 3.396 3.460 3.396 3.460 35,279 +0.07(+2.18%)
Apr 23, 2015 3.386 3.386 3.386 3.386 75,020 +0.06(+1.69%)
Apr 22, 2015 3.346 3.356 3.330 3.330 5,925 -0.16(-4.58%)
Apr 20, 2015 3.490 3.490 3.490 0 +0.12(+3.56%)
Apr 17, 2015 3.510 3.510 3.370 3.370 18,307 -0.22(-6.13%)
Apr 16, 2015 3.604 3.604 3.590 3.590 17,933 -0.06(-1.69%)
Apr 15, 2015 3.640 3.652 3.640 3.652 742 +0.06(+1.61%)
Apr 14, 2015 3.610 3.619 3.594 3.594 4,253 +0.04(+1.18%)
Apr 13, 2015 3.563 3.572 3.550 3.552 1,403 -0.10(-2.69%)
Apr 10, 2015 3.666 3.666 3.650 3.650 3,591 +0.00(+0.00%)
Apr 08, 2015 3.650 3.650 3.650 628,555 -0.06(-1.62%)
Apr 07, 2015 3.710 3.710 3.710 3.710 406 +0.09(+2.49%)
Apr 06, 2015 3.620 3.620 3.620 3.620 2,519 +0.00(+0.07%)
Apr 02, 2015 3.618 3.618 3.618 0 +0.01(+0.35%)
Apr 01, 2015 3.612 3.612 3.605 3.605 21,800 +0.04(+1.26%)
Mar 31, 2015 3.587 3.587 3.560 3.560 2,124 -0.03(-0.95%)
Mar 30, 2015 3.570 3.594 3.560 3.594 36,667 +0.07(+2.10%)
Mar 27, 2015 3.540 3.540 3.520 3.520 7,835 +0.00(+0.14%)
Mar 26, 2015 3.520 3.520 3.510 3.515 4,067 -0.01(-0.42%)
Mar 25, 2015 3.575 3.590 3.530 3.530 8,047 -0.08(-2.22%)
Mar 24, 2015 3.663 3.663 3.570 3.610 16,358 -0.06(-1.63%)
Mar 23, 2015 3.670 3.670 3.670 3.670 5,276 -0.03(-0.81%)
Mar 20, 2015 3.670 3.700 3.670 3.700 1,830 +0.13(+3.58%)
Mar 19, 2015 3.566 3.572 3.560 3.572 2,192 -0.10(-2.67%)
Mar 18, 2015 3.510 3.670 3.510 3.670 10,600 +0.18(+5.16%)
Mar 17, 2015 3.484 3.518 3.470 3.490 3,489 -0.13(-3.59%)
Mar 16, 2015 3.540 3.620 3.540 3.620 2,800 +0.18(+5.23%)
Mar 13, 2015 3.460 3.460 3.425 3.440 9,503 -0.07(-1.99%)
Mar 12, 2015 3.510 3.510 3.510 3.510 19,160 -0.01(-0.33%)
Mar 11, 2015 3.520 3.522 3.520 3.522 4,943 -0.01(-0.24%)
Mar 10, 2015 3.530 3.530 3.530 3.530 1,210 -0.08(-2.34%)
Mar 09, 2015 3.672 3.672 3.615 3.615 6,347 +0.01(+0.40%)
Mar 06, 2015 3.700 3.700 3.600 3.600 6,416 -0.11(-2.97%)
Mar 05, 2015 3.740 3.770 3.710 3.710 2,269 +0.01(+0.27%)
Mar 04, 2015 3.700 3.708 3.700 3.700 47,769 -0.04(-1.07%)
Mar 03, 2015 3.770 3.770 3.740 3.740 59,077 -0.03(-0.80%)
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.