|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 41,413,700 | 422.00 | 439.00 | 420.50 | 431.25 | 00:00:00 | | 2007-08-09 | 67,853,900 | 431.50 | 434.75 | 422.50 | 424.75 | 00:00:00 | | 2007-08-10 | 41,027,600 | 420.00 | 423.75 | 412.75 | 414.00 | 00:00:00 | | 2007-08-13 | 48,151,400 | 415.00 | 430.00 | 415.00 | 427.75 | 00:00:00 | | 2007-08-14 | 50,415,300 | 425.50 | 429.50 | 423.00 | 425.25 | 00:00:00 | | 2007-08-15 | 43,801,900 | 420.00 | 423.25 | 416.25 | 422.00 | 00:00:00 | | 2007-08-16 | 52,637,100 | 414.00 | 416.50 | 403.25 | 404.00 | 00:00:00 | | 2007-08-17 | 90,292,100 | 401.25 | 408.50 | 395.25 | 403.50 | 00:00:00 | | 2007-08-20 | 62,217,100 | 402.25 | 405.75 | 399.75 | 400.75 | 00:00:00 | | 2007-08-21 | 58,723,000 | 400.75 | 401.50 | 392.00 | 396.25 | 00:00:00 | | 2007-08-22 | 45,084,900 | 398.50 | 408.00 | 396.25 | 405.00 | 00:00:00 | | 2007-08-23 | 60,900,400 | 411.75 | 419.00 | 410.50 | 416.00 | 00:00:00 | | 2007-08-24 | 32,355,600 | 413.50 | 422.50 | 413.50 | 420.00 | 00:00:00 | | 2007-08-27 | 0 | 420.00 | 420.00 | 420.00 | 420.00 | 00:00:00 | | 2007-08-28 | 33,431,800 | 417.50 | 418.25 | 410.50 | 413.50 | 00:00:00 | | 2007-08-29 | 33,263,900 | 411.00 | 415.00 | 406.75 | 412.00 | 00:00:00 | | 2007-08-30 | 37,247,400 | 415.00 | 425.00 | 413.25 | 422.75 | 00:00:00 | | 2007-08-31 | 48,992,100 | 422.75 | 428.75 | 419.50 | 425.00 | 00:00:00 | | 2007-09-03 | 28,852,900 | 425.50 | 427.50 | 424.00 | 426.75 | 00:00:00 | | 2007-09-04 | 50,080,400 | 428.75 | 437.25 | 425.50 | 437.00 | 00:00:00 | | 2007-09-05 | 38,377,300 | 436.75 | 436.75 | 428.25 | 428.25 | 00:00:00 | | 2007-09-06 | 23,975,200 | 432.00 | 433.50 | 424.50 | 431.50 | 00:00:00 | | 2007-09-07 | 42,961,500 | 432.00 | 435.00 | 427.00 | 427.75 | 00:00:00 | | 2007-09-10 | 41,938,800 | 427.50 | 429.50 | 413.50 | 415.25 | 00:00:00 | | 2007-09-11 | 61,457,000 | 423.00 | 434.50 | 419.50 | 433.50 | 00:00:00 | | 2007-09-12 | 31,953,700 | 432.25 | 437.25 | 429.75 | 434.50 | 00:00:00 | | 2007-09-13 | 38,606,300 | 437.00 | 447.50 | 434.00 | 445.00 | 00:00:00 | | 2007-09-14 | 67,993,600 | 440.75 | 443.75 | 432.25 | 435.50 | 00:00:00 | | 2007-09-17 | 50,864,600 | 433.50 | 434.50 | 419.25 | 419.25 | 00:00:00 | | 2007-09-18 | 45,432,200 | 419.00 | 432.00 | 418.00 | 429.75 | 00:00:00 | | 2007-09-19 | 50,255,600 | 438.00 | 442.00 | 434.25 | 436.00 | 00:00:00 | | 2007-09-20 | 31,281,300 | 432.75 | 439.75 | 432.50 | 434.50 | 00:00:00 | | 2007-09-21 | 53,975,100 | 433.75 | 444.00 | 431.00 | 442.25 | 00:00:00 | | 2007-09-24 | 40,563,200 | 445.25 | 450.75 | 443.00 | 447.25 | 00:00:00 | | 2007-09-25 | 57,252,300 | 444.00 | 447.75 | 436.50 | 438.00 | 00:00:00 | | 2007-09-26 | 30,145,100 | 439.25 | 446.00 | 436.00 | 436.50 | 00:00:00 | | 2007-09-27 | 30,836,400 | 441.00 | 443.75 | 435.75 | 438.75 | 00:00:00 | | 2007-09-28 | 34,591,600 | 440.00 | 443.50 | 432.25 | 439.25 | 00:00:00 | | 2007-10-01 | 41,051,800 | 437.50 | 441.50 | 433.00 | 435.50 | 00:00:00 | | 2007-10-02 | 109,588,200 | 447.00 | 464.50 | 445.25 | 463.00 | 00:00:00 | | 2007-10-03 | 39,513,800 | 465.25 | 467.50 | 460.75 | 463.50 | 00:00:00 | | 2007-10-04 | 47,803,100 | 460.50 | 467.00 | 457.00 | 463.00 | 00:00:00 | | 2007-10-05 | 40,496,600 | 464.50 | 468.25 | 461.75 | 468.00 | 00:00:00 | | 2007-10-08 | 19,314,600 | 469.00 | 469.00 | 462.50 | 462.50 | 00:00:00 | | 2007-10-09 | 27,070,700 | 462.50 | 466.50 | 461.50 | 465.50 | 00:00:00 | | 2007-10-10 | 22,631,100 | 462.00 | 466.25 | 460.75 | 464.00 | 00:00:00 | | 2007-10-11 | 28,377,600 | 464.00 | 472.00 | 462.75 | 469.75 | 00:00:00 | | 2007-10-12 | 37,478,900 | 467.50 | 475.00 | 465.50 | 475.00 | 00:00:00 | | 2007-10-15 | 21,535,500 | 475.00 | 476.75 | 469.00 | 469.25 | 00:00:00 | | 2007-10-16 | 29,744,900 | 469.00 | 469.25 | 463.75 | 466.25 | 00:00:00 | | 2007-10-17 | 41,877,500 | 463.75 | 477.00 | 463.00 | 475.00 | 00:00:00 | | 2007-10-18 | 45,996,400 | 475.00 | 477.00 | 468.00 | 473.25 | 00:00:00 | | 2007-10-19 | 29,649,400 | 473.00 | 473.75 | 462.75 | 464.00 | 00:00:00 | | 2007-10-22 | 30,795,200 | 458.00 | 465.50 | 455.25 | 464.00 | 00:00:00 | | 2007-10-23 | 42,188,600 | 467.00 | 468.00 | 452.75 | 453.75 | 00:00:00 | | 2007-10-24 | 27,671,600 | 454.50 | 460.50 | 452.25 | 456.00 | 00:00:00 | | 2007-10-25 | 30,402,900 | 460.00 | 466.00 | 455.75 | 463.50 | 00:00:00 | | 2007-10-26 | 16,652,400 | 462.75 | 465.50 | 458.25 | 464.75 | 00:00:00 | | 2007-10-29 | 23,294,600 | 466.50 | 471.25 | 460.50 | 470.50 | 00:00:00 | | 2007-10-30 | 28,225,600 | 470.75 | 473.25 | 467.00 | 471.75 | 00:00:00 | | 2007-10-31 | 70,100,800 | 477.50 | 489.75 | 476.00 | 488.00 | 00:00:00 | | 2007-11-01 | 34,665,000 | 485.25 | 494.25 | 485.00 | 491.00 | 00:00:00 | | 2007-11-02 | 43,970,800 | 489.00 | 489.00 | 478.00 | 487.00 | 00:00:00 | | 2007-11-05 | 24,840,300 | 481.00 | 482.75 | 476.25 | 479.75 | 00:00:00 | | 2007-11-06 | 26,237,100 | 483.00 | 483.00 | 472.00 | 476.50 | 00:00:00 | | 2007-11-07 | 18,804,300 | 478.75 | 478.75 | 467.25 | 468.50 | 00:00:00 | | 2007-11-08 | 27,959,800 | 460.00 | 477.25 | 459.00 | 470.25 | 00:00:00 | | 2007-11-09 | 23,220,300 | 472.00 | 475.25 | 462.25 | 464.75 | 00:00:00 | | 2007-11-12 | 20,852,700 | 462.50 | 470.25 | 460.75 | 470.00 | 00:00:00 | | 2007-11-13 | 29,510,700 | 465.25 | 486.00 | 465.25 | 482.00 | 00:00:00 | | 2007-11-14 | 44,839,000 | 488.00 | 493.50 | 484.25 | 492.00 | 00:00:00 | | 2007-11-15 | 30,948,000 | 493.00 | 493.75 | 476.00 | 481.50 | 00:00:00 | | 2007-11-16 | 24,244,600 | 482.00 | 487.75 | 479.50 | 484.50 | 00:00:00 | | 2007-11-19 | 27,630,300 | 484.00 | 485.50 | 463.00 | 469.25 | 00:00:00 | | 2007-11-20 | 28,921,800 | 470.00 | 480.00 | 465.00 | 478.75 | 00:00:00 | | 2007-11-21 | 32,329,500 | 475.00 | 476.75 | 458.00 | 463.00 | 00:00:00 | | 2007-11-22 | 21,975,900 | 465.75 | 473.00 | 461.00 | 472.50 | 00:00:00 | | 2007-11-23 | 20,496,700 | 473.50 | 479.75 | 468.25 | 473.00 | 00:00:00 | | 2007-11-26 | 21,751,000 | 474.50 | 476.50 | 460.50 | 465.00 | 00:00:00 | | 2007-11-27 | 28,098,600 | 460.25 | 470.50 | 451.50 | 461.25 | 00:00:00 | | 2007-11-28 | 40,867,200 | 464.00 | 486.50 | 462.50 | 482.75 | 00:00:00 | | 2007-11-29 | 20,398,400 | 487.25 | 487.25 | 475.75 | 479.75 | 00:00:00 | | 2007-11-30 | 30,520,700 | 481.75 | 485.00 | 476.00 | 479.00 | 00:00:00 | | 2007-12-03 | 36,171,200 | 480.00 | 490.50 | 475.25 | 487.75 | 00:00:00 | | 2007-12-04 | 35,649,800 | 486.00 | 491.00 | 475.75 | 484.25 | 00:00:00 | | 2007-12-05 | 31,984,900 | 486.75 | 487.00 | 472.50 | 480.00 | 00:00:00 | | 2007-12-06 | 26,163,500 | 482.25 | 487.00 | 475.00 | 479.50 | 00:00:00 | | 2007-12-07 | 26,665,400 | 478.25 | 481.75 | 472.50 | 477.25 | 00:00:00 | | 2007-12-10 | 16,572,800 | 476.00 | 482.50 | 475.25 | 476.75 | 00:00:00 | | 2007-12-11 | 18,056,300 | 479.75 | 480.00 | 474.50 | 477.25 | 00:00:00 | | 2007-12-12 | 28,905,200 | 471.00 | 485.00 | 470.75 | 478.00 | 00:00:00 | | 2007-12-13 | 23,331,100 | 474.00 | 476.00 | 464.25 | 465.00 | 00:00:00 | | 2007-12-14 | 14,272,400 | 466.00 | 471.00 | 462.75 | 464.75 | 00:00:00 | | 2007-12-17 | 23,136,600 | 460.00 | 467.00 | 457.75 | 464.25 | 00:00:00 | | 2007-12-18 | 23,227,900 | 462.50 | 468.75 | 459.50 | 464.00 | 00:00:00 | | 2007-12-19 | 23,007,400 | 464.50 | 464.50 | 458.75 | 461.00 | 00:00:00 | | 2007-12-20 | 31,510,200 | 461.00 | 472.50 | 461.00 | 471.00 | 00:00:00 | | 2007-12-21 | 38,308,000 | 475.25 | 477.50 | 471.25 | 475.25 | 00:00:00 | | 2007-12-24 | 3,049,900 | 474.25 | 480.00 | 474.25 | 478.00 | 00:00:00 | | 2007-12-25 | 0 | 478.00 | 478.00 | 478.00 | 478.00 | 00:00:00 | | 2007-12-26 | 0 | 478.00 | 478.00 | 478.00 | 478.00 | 00:00:00 | | 2007-12-27 | 11,349,500 | 479.50 | 484.50 | 478.50 | 481.00 | 00:00:00 | | 2007-12-28 | 13,830,300 | 477.25 | 483.00 | 473.75 | 475.75 | 00:00:00 | | 2007-12-31 | 2,313,000 | 479.25 | 479.50 | 473.50 | 477.25 | 00:00:00 | | 2008-01-01 | 0 | 477.25 | 477.25 | 477.25 | 477.25 | 00:00:00 | | 2008-01-02 | 13,425,900 | 473.50 | 482.75 | 470.50 | 471.75 | 00:00:00 | | 2008-01-03 | 17,591,700 | 469.25 | 473.00 | 462.25 | 468.00 | 00:00:00 | | 2008-01-04 | 28,620,900 | 469.00 | 472.50 | 453.00 | 456.00 | 00:00:00 | | 2008-01-07 | 36,682,300 | 453.25 | 456.00 | 441.00 | 445.50 | 00:00:00 | | 2008-01-08 | 30,849,300 | 447.75 | 454.25 | 441.00 | 442.00 | 00:00:00 | | 2008-01-09 | 76,337,100 | 430.00 | 431.50 | 413.00 | 418.75 | 00:00:00 | | 2008-01-10 | 59,192,500 | 428.25 | 432.25 | 408.00 | 416.25 | 00:00:00 | | 2008-01-11 | 53,318,000 | 418.50 | 428.25 | 416.00 | 426.00 | 00:00:00 | | 2008-01-14 | 43,838,000 | 418.00 | 422.00 | 413.00 | 420.00 | 00:00:00 | | 2008-01-15 | 78,556,100 | 398.00 | 414.00 | 397.00 | 407.00 | 00:00:00 | | 2008-01-16 | 58,112,100 | 404.25 | 421.25 | 400.00 | 417.75 | 00:00:00 | | 2008-01-17 | 40,338,500 | 425.00 | 432.00 | 417.75 | 423.00 | 00:00:00 | | 2008-01-18 | 50,739,400 | 425.75 | 434.75 | 421.25 | 424.75 | 00:00:00 | | 2008-01-21 | 40,308,700 | 417.00 | 428.00 | 410.50 | 410.50 | 00:00:00 | | 2008-01-22 | 57,476,700 | 400.00 | 430.00 | 380.00 | 426.50 | 00:00:00 | | 2008-01-23 | 44,370,900 | 430.00 | 430.00 | 410.50 | 412.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
