|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 21,378,400 | 447.75 | 448.50 | 440.00 | 440.75 | 00:00:00 | | 2007-02-22 | 28,345,400 | 443.00 | 448.25 | 441.75 | 445.75 | 00:00:00 | | 2007-02-23 | 29,089,800 | 448.00 | 450.00 | 443.50 | 446.00 | 00:00:00 | | 2007-02-26 | 21,100,200 | 446.50 | 448.50 | 444.00 | 448.00 | 00:00:00 | | 2007-02-27 | 33,288,500 | 447.00 | 449.25 | 439.25 | 442.25 | 00:00:00 | | 2007-02-28 | 56,184,700 | 438.00 | 442.00 | 431.00 | 432.00 | 00:00:00 | | 2007-03-01 | 60,574,800 | 430.75 | 435.00 | 420.00 | 423.00 | 00:00:00 | | 2007-03-02 | 47,438,600 | 427.50 | 432.25 | 425.00 | 431.75 | 00:00:00 | | 2007-03-05 | 29,189,100 | 425.25 | 428.00 | 419.75 | 425.25 | 00:00:00 | | 2007-03-06 | 47,404,200 | 428.50 | 431.00 | 422.25 | 430.75 | 00:00:00 | | 2007-03-07 | 34,804,600 | 434.00 | 437.00 | 432.00 | 435.50 | 00:00:00 | | 2007-03-08 | 32,861,500 | 435.50 | 437.25 | 431.25 | 434.25 | 00:00:00 | | 2007-03-09 | 35,463,100 | 433.75 | 447.00 | 432.25 | 441.50 | 00:00:00 | | 2007-03-12 | 59,924,900 | 445.00 | 446.50 | 431.00 | 431.25 | 00:00:00 | | 2007-03-13 | 26,963,900 | 431.25 | 431.25 | 425.00 | 425.00 | 00:00:00 | | 2007-03-14 | 36,853,000 | 423.00 | 425.75 | 416.00 | 417.25 | 00:00:00 | | 2007-03-15 | 34,993,500 | 422.00 | 429.75 | 419.00 | 427.00 | 00:00:00 | | 2007-03-16 | 48,582,500 | 427.00 | 433.00 | 426.25 | 431.75 | 00:00:00 | | 2007-03-19 | 27,188,700 | 434.50 | 436.75 | 430.00 | 435.75 | 00:00:00 | | 2007-03-20 | 36,767,300 | 435.75 | 438.75 | 432.25 | 435.75 | 00:00:00 | | 2007-03-21 | 47,836,200 | 436.25 | 443.25 | 436.25 | 442.75 | 00:00:00 | | 2007-03-22 | 46,593,100 | 446.75 | 448.75 | 438.50 | 440.75 | 00:00:00 | | 2007-03-23 | 22,413,400 | 441.25 | 442.75 | 438.00 | 439.25 | 00:00:00 | | 2007-03-26 | 26,277,700 | 439.25 | 442.25 | 436.00 | 438.50 | 00:00:00 | | 2007-03-27 | 28,992,200 | 441.00 | 444.75 | 440.75 | 442.50 | 00:00:00 | | 2007-03-28 | 21,224,500 | 442.75 | 444.75 | 436.75 | 440.25 | 00:00:00 | | 2007-03-29 | 29,814,600 | 440.25 | 446.00 | 439.25 | 445.00 | 00:00:00 | | 2007-03-30 | 19,584,600 | 445.75 | 447.50 | 441.00 | 444.25 | 00:00:00 | | 2007-04-02 | 25,283,100 | 445.25 | 450.50 | 443.50 | 449.00 | 00:00:00 | | 2007-04-03 | 20,345,900 | 452.75 | 455.00 | 447.50 | 451.50 | 00:00:00 | | 2007-04-04 | 25,895,600 | 453.00 | 457.75 | 451.25 | 457.00 | 00:00:00 | | 2007-04-05 | 20,262,100 | 458.00 | 458.50 | 453.50 | 458.25 | 00:00:00 | | 2007-04-06 | 0 | 458.25 | 458.25 | 458.25 | 458.25 | 00:00:00 | | 2007-04-09 | 0 | 458.25 | 458.25 | 458.25 | 458.25 | 00:00:00 | | 2007-04-10 | 19,224,900 | 461.25 | 461.25 | 454.00 | 455.50 | 00:00:00 | | 2007-04-11 | 39,866,300 | 455.25 | 461.00 | 455.00 | 456.00 | 00:00:00 | | 2007-04-12 | 27,742,400 | 454.75 | 456.00 | 451.25 | 454.25 | 00:00:00 | | 2007-04-13 | 24,114,100 | 454.75 | 457.75 | 452.00 | 456.25 | 00:00:00 | | 2007-04-16 | 26,268,600 | 456.25 | 458.00 | 452.25 | 455.75 | 00:00:00 | | 2007-04-17 | 57,946,200 | 464.75 | 467.75 | 458.50 | 461.75 | 00:00:00 | | 2007-04-18 | 40,823,600 | 462.00 | 464.75 | 455.25 | 457.75 | 00:00:00 | | 2007-04-19 | 45,694,500 | 455.25 | 466.25 | 453.25 | 463.50 | 00:00:00 | | 2007-04-20 | 47,297,700 | 466.00 | 469.00 | 462.50 | 463.50 | 00:00:00 | | 2007-04-23 | 28,053,000 | 462.75 | 469.75 | 461.75 | 466.50 | 00:00:00 | | 2007-04-24 | 21,421,000 | 469.50 | 469.50 | 461.50 | 465.75 | 00:00:00 | | 2007-04-25 | 48,642,200 | 467.00 | 471.00 | 459.50 | 460.00 | 00:00:00 | | 2007-04-26 | 37,002,200 | 464.50 | 468.50 | 461.50 | 467.50 | 00:00:00 | | 2007-04-27 | 26,180,800 | 466.25 | 469.00 | 461.25 | 461.75 | 00:00:00 | | 2007-04-30 | 31,719,100 | 462.00 | 466.75 | 461.00 | 462.50 | 00:00:00 | | 2007-05-01 | 26,941,000 | 462.50 | 462.50 | 455.00 | 457.00 | 00:00:00 | | 2007-05-02 | 33,500,700 | 463.00 | 464.00 | 454.25 | 461.25 | 00:00:00 | | 2007-05-03 | 23,259,700 | 461.00 | 464.50 | 457.50 | 463.75 | 00:00:00 | | 2007-05-04 | 38,326,400 | 466.00 | 478.75 | 466.00 | 473.75 | 00:00:00 | | 2007-05-07 | 0 | 473.75 | 473.75 | 473.75 | 473.75 | 00:00:00 | | 2007-05-08 | 18,972,000 | 472.25 | 475.50 | 466.00 | 467.25 | 00:00:00 | | 2007-05-09 | 23,468,800 | 464.75 | 468.75 | 462.25 | 466.00 | 00:00:00 | | 2007-05-10 | 43,913,300 | 467.50 | 474.25 | 465.50 | 472.00 | 00:00:00 | | 2007-05-11 | 58,445,200 | 471.00 | 472.50 | 467.00 | 471.50 | 00:00:00 | | 2007-05-14 | 28,343,700 | 473.00 | 475.75 | 471.00 | 472.25 | 00:00:00 | | 2007-05-15 | 28,933,300 | 470.00 | 474.25 | 468.25 | 470.50 | 00:00:00 | | 2007-05-16 | 27,055,200 | 471.00 | 471.00 | 465.00 | 468.00 | 00:00:00 | | 2007-05-17 | 21,897,400 | 470.25 | 471.75 | 466.25 | 466.50 | 00:00:00 | | 2007-05-18 | 29,305,000 | 465.75 | 468.75 | 463.50 | 468.00 | 00:00:00 | | 2007-05-21 | 18,021,800 | 469.00 | 469.75 | 462.00 | 463.50 | 00:00:00 | | 2007-05-22 | 54,323,000 | 464.75 | 466.00 | 460.75 | 461.25 | 00:00:00 | | 2007-05-23 | 39,920,000 | 461.25 | 462.00 | 456.75 | 456.75 | 00:00:00 | | 2007-05-24 | 36,835,700 | 455.00 | 458.25 | 452.00 | 455.50 | 00:00:00 | | 2007-05-25 | 22,883,900 | 455.50 | 456.25 | 452.75 | 453.50 | 00:00:00 | | 2007-05-28 | 0 | 453.50 | 453.50 | 453.50 | 453.50 | 00:00:00 | | 2007-05-29 | 16,219,400 | 454.25 | 460.75 | 453.50 | 459.25 | 00:00:00 | | 2007-05-30 | 18,109,800 | 458.25 | 462.50 | 456.50 | 461.25 | 00:00:00 | | 2007-05-31 | 22,949,700 | 462.25 | 464.00 | 457.25 | 458.75 | 00:00:00 | | 2007-06-01 | 0 | 458.75 | 458.75 | 458.75 | 458.75 | 00:00:00 | | 2007-06-04 | 28,887,200 | 461.75 | 462.00 | 457.50 | 458.00 | 00:00:00 | | 2007-06-05 | 37,958,700 | 457.00 | 457.00 | 450.00 | 450.00 | 00:00:00 | | 2007-06-06 | 57,676,800 | 450.00 | 452.00 | 439.50 | 440.00 | 00:00:00 | | 2007-06-07 | 49,367,700 | 443.75 | 444.25 | 432.50 | 435.25 | 00:00:00 | | 2007-06-08 | 48,853,700 | 434.25 | 440.75 | 431.50 | 438.25 | 00:00:00 | | 2007-06-11 | 37,026,200 | 441.00 | 448.25 | 440.00 | 446.50 | 00:00:00 | | 2007-06-12 | 20,332,600 | 446.50 | 448.50 | 444.25 | 445.25 | 00:00:00 | | 2007-06-13 | 35,243,000 | 445.25 | 449.00 | 444.00 | 446.00 | 00:00:00 | | 2007-06-14 | 24,542,000 | 449.00 | 454.50 | 446.50 | 452.75 | 00:00:00 | | 2007-06-15 | 48,258,200 | 457.00 | 464.00 | 457.00 | 460.25 | 00:00:00 | | 2007-06-18 | 40,064,400 | 463.00 | 467.25 | 455.25 | 456.75 | 00:00:00 | | 2007-06-19 | 107,830,900 | 443.25 | 446.00 | 433.75 | 434.50 | 00:00:00 | | 2007-06-20 | 126,806,400 | 434.00 | 438.00 | 424.25 | 428.00 | 00:00:00 | | 2007-06-21 | 114,064,500 | 425.25 | 426.25 | 420.25 | 422.00 | 00:00:00 | | 2007-06-22 | 68,292,800 | 424.75 | 436.50 | 424.50 | 430.75 | 00:00:00 | | 2007-06-25 | 31,974,100 | 428.00 | 437.50 | 426.25 | 435.50 | 00:00:00 | | 2007-06-26 | 64,288,100 | 434.00 | 435.00 | 426.25 | 426.25 | 00:00:00 | | 2007-06-27 | 52,239,200 | 423.00 | 426.00 | 420.25 | 422.75 | 00:00:00 | | 2007-06-28 | 43,409,500 | 424.50 | 425.50 | 418.50 | 421.50 | 00:00:00 | | 2007-06-29 | 67,859,200 | 424.00 | 425.25 | 411.25 | 418.50 | 00:00:00 | | 2007-07-02 | 32,852,500 | 416.00 | 420.00 | 412.75 | 414.00 | 00:00:00 | | 2007-07-03 | 42,173,500 | 414.50 | 420.50 | 414.50 | 418.75 | 00:00:00 | | 2007-07-04 | 27,530,200 | 417.75 | 423.25 | 416.25 | 417.25 | 00:00:00 | | 2007-07-05 | 50,094,700 | 419.75 | 422.00 | 415.75 | 416.50 | 00:00:00 | | 2007-07-06 | 76,183,300 | 415.75 | 417.25 | 413.75 | 414.25 | 00:00:00 | | 2007-07-09 | 32,624,400 | 414.00 | 416.00 | 412.00 | 415.00 | 00:00:00 | | 2007-07-10 | 62,717,000 | 416.00 | 420.50 | 412.75 | 414.00 | 00:00:00 | | 2007-07-11 | 69,403,500 | 412.00 | 434.00 | 411.75 | 422.75 | 00:00:00 | | 2007-07-12 | 54,102,900 | 423.00 | 429.50 | 421.00 | 429.50 | 00:00:00 | | 2007-07-13 | 32,219,900 | 432.75 | 433.75 | 427.50 | 432.00 | 00:00:00 | | 2007-07-16 | 24,629,000 | 431.75 | 435.75 | 427.00 | 428.00 | 00:00:00 | | 2007-07-17 | 19,552,300 | 428.50 | 428.75 | 424.50 | 426.00 | 00:00:00 | | 2007-07-18 | 34,584,100 | 422.25 | 427.00 | 420.00 | 420.50 | 00:00:00 | | 2007-07-19 | 43,526,800 | 421.00 | 424.00 | 419.25 | 422.50 | 00:00:00 | | 2007-07-20 | 45,472,500 | 423.00 | 424.50 | 414.00 | 417.25 | 00:00:00 | | 2007-07-23 | 24,005,500 | 416.00 | 420.00 | 415.25 | 417.25 | 00:00:00 | | 2007-07-24 | 48,176,200 | 416.00 | 417.25 | 412.00 | 415.50 | 00:00:00 | | 2007-07-25 | 33,938,400 | 415.50 | 417.00 | 407.50 | 409.75 | 00:00:00 | | 2007-07-26 | 76,039,700 | 410.00 | 412.25 | 398.50 | 405.50 | 00:00:00 | | 2007-07-27 | 58,187,600 | 401.00 | 410.75 | 401.00 | 405.00 | 00:00:00 | | 2007-07-30 | 40,624,500 | 406.00 | 411.00 | 402.00 | 402.75 | 00:00:00 | | 2007-07-31 | 75,903,900 | 408.00 | 409.50 | 403.50 | 407.75 | 00:00:00 | | 2007-08-01 | 30,001,000 | 402.00 | 407.75 | 400.25 | 403.75 | 00:00:00 | | 2007-08-02 | 38,893,400 | 407.75 | 411.00 | 401.00 | 409.25 | 00:00:00 | | 2007-08-03 | 36,667,700 | 409.25 | 411.75 | 404.00 | 406.25 | 00:00:00 | | 2007-08-06 | 40,938,700 | 405.75 | 411.50 | 403.75 | 409.25 | 00:00:00 | | 2007-08-07 | 50,506,000 | 416.25 | 420.00 | 411.75 | 419.75 | 00:00:00 | | 2007-08-08 | 41,413,700 | 422.00 | 439.00 | 420.50 | 431.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
