|
 TESCO PLC - [Ticker: TSCO.L] |     | | Last Trade | 199.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +2.00 (+1.01%) | Open | 195.30 | | High | 201.10 | Low | 193.75 | | Volume | 32,335,470 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 177.00 x 215,000 - 188.00 x 175,000 | | Former Close | 197.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TSCO.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 194.00 | 194.00 | 194.00 | 194.00 | 00:00:00 | | 2003-01-02 | 12,143,000 | 195.00 | 197.50 | 193.00 | 195.75 | 00:00:00 | | 2003-01-03 | 10,854,400 | 195.00 | 195.50 | 190.75 | 192.50 | 00:00:00 | | 2003-01-06 | 16,412,400 | 192.00 | 196.50 | 189.00 | 196.50 | 00:00:00 | | 2003-01-07 | 20,444,400 | 196.50 | 199.50 | 193.25 | 198.75 | 00:00:00 | | 2003-01-08 | 25,863,700 | 198.00 | 203.00 | 197.00 | 201.00 | 00:00:00 | | 2003-01-09 | 49,988,800 | 192.50 | 199.00 | 186.50 | 192.75 | 00:00:00 | | 2003-01-10 | 38,028,800 | 194.00 | 194.00 | 185.75 | 186.75 | 00:00:00 | | 2003-01-13 | 38,855,500 | 187.07 | 187.00 | 180.00 | 183.00 | 00:00:00 | | 2003-01-14 | 35,103,000 | 185.00 | 186.25 | 181.25 | 185.75 | 00:00:00 | | 2003-01-15 | 21,873,500 | 184.00 | 186.75 | 181.50 | 182.00 | 00:00:00 | | 2003-01-16 | 18,030,300 | 182.50 | 184.00 | 181.50 | 183.00 | 00:00:00 | | 2003-01-17 | 18,752,800 | 181.75 | 185.50 | 181.75 | 183.50 | 00:00:00 | | 2003-01-20 | 17,267,800 | 184.75 | 186.50 | 184.00 | 185.75 | 00:00:00 | | 2003-01-21 | 22,015,800 | 187.00 | 189.50 | 184.75 | 187.00 | 00:00:00 | | 2003-01-22 | 18,044,400 | 185.50 | 187.75 | 184.50 | 186.00 | 00:00:00 | | 2003-01-23 | 21,417,400 | 186.50 | 186.50 | 181.00 | 181.00 | 00:00:00 | | 2003-01-24 | 23,258,900 | 182.50 | 183.00 | 177.50 | 178.00 | 00:00:00 | | 2003-01-27 | 30,444,500 | 178.00 | 179.75 | 168.50 | 168.50 | 00:00:00 | | 2003-01-28 | 30,917,000 | 172.50 | 172.50 | 167.25 | 168.00 | 00:00:00 | | 2003-01-29 | 40,367,600 | 168.00 | 168.25 | 162.00 | 163.75 | 00:00:00 | | 2003-01-30 | 36,849,100 | 163.00 | 166.50 | 162.00 | 165.25 | 00:00:00 | | 2003-01-31 | 31,601,900 | 162.00 | 165.50 | 161.00 | 165.50 | 00:00:00 | | 2003-02-03 | 22,674,500 | 167.00 | 171.75 | 167.00 | 171.75 | 00:00:00 | | 2003-02-04 | 21,086,400 | 170.75 | 172.50 | 168.00 | 168.25 | 00:00:00 | | 2003-02-05 | 18,600,800 | 168.25 | 174.00 | 167.25 | 174.00 | 00:00:00 | | 2003-02-06 | 25,060,700 | 169.00 | 175.25 | 169.00 | 174.00 | 00:00:00 | | 2003-02-07 | 16,844,000 | 172.00 | 174.00 | 170.50 | 172.00 | 00:00:00 | | 2003-02-10 | 15,449,400 | 172.00 | 172.50 | 169.50 | 169.50 | 00:00:00 | | 2003-02-11 | 12,613,400 | 173.75 | 175.00 | 170.50 | 173.50 | 00:00:00 | | 2003-02-12 | 9,773,500 | 174.00 | 174.00 | 170.00 | 170.50 | 00:00:00 | | 2003-02-13 | 10,525,400 | 169.50 | 172.00 | 168.00 | 170.00 | 00:00:00 | | 2003-02-14 | 11,801,600 | 171.25 | 171.25 | 167.25 | 168.50 | 00:00:00 | | 2003-02-17 | 11,195,700 | 170.50 | 171.75 | 165.00 | 171.75 | 00:00:00 | | 2003-02-18 | 16,561,500 | 169.75 | 171.00 | 166.75 | 168.75 | 00:00:00 | | 2003-02-19 | 20,266,700 | 166.00 | 170.50 | 162.50 | 163.00 | 00:00:00 | | 2003-02-20 | 15,987,200 | 163.00 | 166.50 | 163.00 | 166.00 | 00:00:00 | | 2003-02-21 | 20,352,400 | 167.00 | 169.50 | 164.75 | 168.00 | 00:00:00 | | 2003-02-24 | 12,440,700 | 165.25 | 169.00 | 164.00 | 164.00 | 00:00:00 | | 2003-02-25 | 19,515,400 | 163.50 | 164.50 | 160.50 | 161.75 | 00:00:00 | | 2003-02-26 | 12,734,500 | 163.50 | 163.50 | 158.25 | 159.50 | 00:00:00 | | 2003-02-27 | 16,137,100 | 160.00 | 161.75 | 158.00 | 161.00 | 00:00:00 | | 2003-02-28 | 18,219,500 | 161.50 | 162.25 | 159.50 | 162.00 | 00:00:00 | | 2003-03-03 | 16,912,100 | 162.25 | 162.50 | 158.50 | 162.50 | 00:00:00 | | 2003-03-04 | 9,442,600 | 163.00 | 163.25 | 159.00 | 159.00 | 00:00:00 | | 2003-03-05 | 11,862,000 | 157.00 | 162.00 | 156.75 | 161.00 | 00:00:00 | | 2003-03-06 | 13,332,400 | 160.00 | 162.75 | 160.00 | 160.50 | 00:00:00 | | 2003-03-07 | 21,794,000 | 160.50 | 163.75 | 160.50 | 163.50 | 00:00:00 | | 2003-03-10 | 20,330,900 | 163.75 | 164.00 | 160.00 | 160.50 | 00:00:00 | | 2003-03-11 | 23,743,900 | 163.00 | 168.00 | 161.00 | 165.00 | 00:00:00 | | 2003-03-12 | 23,336,600 | 167.50 | 167.50 | 162.25 | 163.00 | 00:00:00 | | 2003-03-13 | 20,013,800 | 164.25 | 172.00 | 162.75 | 172.00 | 00:00:00 | | 2003-03-14 | 17,223,000 | 174.00 | 176.75 | 169.25 | 173.50 | 00:00:00 | | 2003-03-17 | 23,170,000 | 174.00 | 175.00 | 167.00 | 171.50 | 00:00:00 | | 2003-03-18 | 31,137,700 | 174.50 | 180.00 | 171.75 | 177.50 | 00:00:00 | | 2003-03-19 | 23,917,400 | 177.75 | 188.50 | 174.25 | 187.00 | 00:00:00 | | 2003-03-20 | 26,683,200 | 186.00 | 189.75 | 182.50 | 185.25 | 00:00:00 | | 2003-03-21 | 18,673,500 | 185.25 | 188.00 | 182.75 | 187.00 | 00:00:00 | | 2003-03-24 | 11,477,500 | 187.00 | 188.50 | 182.00 | 182.00 | 00:00:00 | | 2003-03-25 | 15,486,000 | 183.00 | 183.75 | 179.00 | 182.00 | 00:00:00 | | 2003-03-26 | 12,377,100 | 182.00 | 188.00 | 180.25 | 187.25 | 00:00:00 | | 2003-03-27 | 10,584,600 | 186.50 | 186.50 | 180.25 | 180.25 | 00:00:00 | | 2003-03-28 | 9,147,900 | 176.75 | 185.00 | 176.75 | 182.25 | 00:00:00 | | 2003-03-31 | 12,252,100 | 178.00 | 181.00 | 177.25 | 178.25 | 00:00:00 | | 2003-04-01 | 14,891,800 | 178.25 | 181.50 | 174.25 | 176.00 | 00:00:00 | | 2003-04-02 | 17,256,300 | 175.00 | 181.75 | 175.00 | 181.75 | 00:00:00 | | 2003-04-03 | 16,138,400 | 182.25 | 185.75 | 180.50 | 184.25 | 00:00:00 | | 2003-04-04 | 10,811,300 | 183.75 | 188.50 | 181.00 | 187.50 | 00:00:00 | | 2003-04-07 | 22,639,100 | 189.00 | 195.50 | 189.00 | 189.25 | 00:00:00 | | 2003-04-08 | 24,402,800 | 188.00 | 200.00 | 188.00 | 197.25 | 00:00:00 | | 2003-04-09 | 21,742,400 | 199.00 | 200.25 | 196.75 | 199.50 | 00:00:00 | | 2003-04-10 | 19,378,600 | 198.75 | 198.75 | 195.75 | 195.75 | 00:00:00 | | 2003-04-11 | 18,555,700 | 196.50 | 200.00 | 195.75 | 198.75 | 00:00:00 | | 2003-04-14 | 10,107,800 | 199.50 | 205.00 | 197.00 | 202.75 | 00:00:00 | | 2003-04-15 | 18,402,300 | 203.00 | 206.00 | 199.00 | 203.25 | 00:00:00 | | 2003-04-16 | 19,865,200 | 201.75 | 202.75 | 191.50 | 191.50 | 00:00:00 | | 2003-04-17 | 18,831,100 | 189.00 | 198.00 | 188.00 | 193.50 | 00:00:00 | | 2003-04-18 | 0 | 193.50 | 193.50 | 193.50 | 193.50 | 00:00:00 | | 2003-04-21 | 0 | 193.50 | 193.50 | 193.50 | 193.50 | 00:00:00 | | 2003-04-22 | 12,901,600 | 193.75 | 196.00 | 192.00 | 196.00 | 00:00:00 | | 2003-04-23 | 19,558,800 | 199.00 | 200.50 | 197.00 | 198.75 | 00:00:00 | | 2003-04-24 | 15,483,900 | 197.75 | 200.00 | 190.00 | 190.00 | 00:00:00 | | 2003-04-25 | 11,750,200 | 191.25 | 196.75 | 191.00 | 194.00 | 00:00:00 | | 2003-04-28 | 7,733,900 | 192.25 | 195.50 | 192.25 | 194.00 | 00:00:00 | | 2003-04-29 | 10,541,800 | 195.75 | 197.50 | 194.75 | 196.00 | 00:00:00 | | 2003-04-30 | 11,122,500 | 196.00 | 198.75 | 195.00 | 198.00 | 00:00:00 | | 2003-05-01 | 3,697,800 | 198.25 | 198.50 | 194.00 | 194.00 | 00:00:00 | | 2003-05-02 | 9,710,000 | 195.75 | 198.00 | 194.00 | 198.00 | 00:00:00 | | 2003-05-05 | 0 | 198.00 | 198.00 | 198.00 | 198.00 | 00:00:00 | | 2003-05-06 | 14,195,900 | 199.00 | 203.25 | 196.25 | 203.25 | 00:00:00 | | 2003-05-07 | 12,137,900 | 203.25 | 203.25 | 197.00 | 198.00 | 00:00:00 | | 2003-05-08 | 9,034,800 | 196.50 | 198.50 | 195.25 | 195.25 | 00:00:00 | | 2003-05-09 | 9,935,000 | 195.25 | 198.50 | 195.25 | 196.50 | 00:00:00 | | 2003-05-12 | 11,539,700 | 198.00 | 199.25 | 195.50 | 199.25 | 00:00:00 | | 2003-05-13 | 12,267,100 | 199.25 | 200.00 | 196.00 | 196.75 | 00:00:00 | | 2003-05-14 | 21,148,200 | 196.75 | 202.50 | 196.00 | 199.25 | 00:00:00 | | 2003-05-15 | 13,359,100 | 198.00 | 205.25 | 198.00 | 203.50 | 00:00:00 | | 2003-05-16 | 24,055,600 | 207.50 | 212.00 | 203.00 | 212.00 | 00:00:00 | | 2003-05-19 | 21,824,100 | 210.25 | 210.25 | 205.50 | 206.50 | 00:00:00 | | 2003-05-20 | 17,740,100 | 205.75 | 211.00 | 205.50 | 211.00 | 00:00:00 | | 2003-05-21 | 19,646,200 | 209.25 | 210.00 | 200.75 | 202.25 | 00:00:00 | | 2003-05-22 | 14,960,000 | 202.25 | 204.50 | 201.00 | 204.50 | 00:00:00 | | 2003-05-23 | 17,034,000 | 202.75 | 204.25 | 200.00 | 201.75 | 00:00:00 | | 2003-05-26 | 0 | 201.75 | 201.75 | 201.75 | 201.75 | 00:00:00 | | 2003-05-27 | 12,481,900 | 199.25 | 205.00 | 199.25 | 203.75 | 00:00:00 | | 2003-05-28 | 15,048,500 | 205.00 | 209.00 | 204.25 | 208.50 | 00:00:00 | | 2003-05-29 | 12,903,800 | 209.00 | 210.50 | 206.00 | 207.75 | 00:00:00 | | 2003-05-30 | 11,321,100 | 208.25 | 209.00 | 204.25 | 204.25 | 00:00:00 | | 2003-06-02 | 19,146,000 | 205.25 | 209.75 | 203.00 | 209.25 | 00:00:00 | | 2003-06-03 | 26,599,100 | 208.00 | 216.75 | 207.50 | 215.50 | 00:00:00 | | 2003-06-04 | 15,228,000 | 214.50 | 216.50 | 212.00 | 216.25 | 00:00:00 | | 2003-06-05 | 12,241,200 | 214.25 | 216.00 | 212.00 | 215.00 | 00:00:00 | | 2003-06-06 | 11,910,500 | 215.50 | 218.50 | 213.50 | 214.00 | 00:00:00 | | 2003-06-09 | 6,524,000 | 213.25 | 214.50 | 210.00 | 212.00 | 00:00:00 | | 2003-06-10 | 9,989,100 | 212.00 | 212.00 | 209.50 | 211.25 | 00:00:00 | | 2003-06-11 | 14,887,900 | 212.00 | 213.00 | 208.50 | 212.00 | 00:00:00 | | 2003-06-12 | 21,604,600 | 210.00 | 213.25 | 205.00 | 205.00 | 00:00:00 | | 2003-06-13 | 17,878,600 | 211.00 | 212.50 | 208.50 | 211.50 | 00:00:00 | | 2003-06-16 | 9,618,800 | 209.75 | 211.00 | 208.50 | 210.50 | 00:00:00 | | 2003-06-17 | 18,102,500 | 211.00 | 217.00 | 211.00 | 217.00 | 00:00:00 | | 2003-06-18 | 11,795,000 | 216.25 | 219.00 | 212.50 | 213.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
