|
 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 | | 2008-01-23 | 44,370,900 | 430.00 | 430.00 | 410.50 | 412.25 | 00:00:00 | | 2008-01-24 | 36,738,500 | 426.25 | 432.25 | 417.00 | 430.00 | 00:00:00 | | 2008-01-25 | 33,765,400 | 437.00 | 437.00 | 417.50 | 420.75 | 00:00:00 | | 2008-01-28 | 21,611,000 | 416.50 | 420.50 | 408.75 | 415.00 | 00:00:00 | | 2008-01-29 | 25,865,100 | 419.25 | 422.00 | 414.50 | 421.25 | 00:00:00 | | 2008-01-30 | 20,149,900 | 417.50 | 420.50 | 410.00 | 410.75 | 00:00:00 | | 2008-01-31 | 40,856,100 | 409.00 | 419.75 | 406.00 | 417.00 | 00:00:00 | | 2008-02-01 | 43,564,600 | 420.50 | 421.75 | 412.75 | 416.75 | 00:00:00 | | 2008-02-04 | 31,007,100 | 418.00 | 420.00 | 407.25 | 408.75 | 00:00:00 | | 2008-02-05 | 47,914,400 | 408.50 | 412.00 | 394.25 | 396.50 | 00:00:00 | | 2008-02-06 | 35,232,700 | 392.25 | 402.00 | 392.00 | 399.25 | 00:00:00 | | 2008-02-07 | 43,446,100 | 399.25 | 399.75 | 383.50 | 386.75 | 00:00:00 | | 2008-02-08 | 30,385,300 | 391.00 | 391.50 | 386.25 | 389.00 | 00:00:00 | | 2008-02-11 | 24,681,800 | 386.25 | 393.75 | 383.25 | 387.50 | 00:00:00 | | 2008-02-12 | 43,296,300 | 391.25 | 409.50 | 389.25 | 406.00 | 00:00:00 | | 2008-02-13 | 24,866,000 | 402.75 | 406.25 | 398.00 | 400.00 | 00:00:00 | | 2008-02-14 | 28,368,800 | 402.00 | 408.50 | 400.00 | 403.25 | 00:00:00 | | 2008-02-15 | 29,017,200 | 403.00 | 406.50 | 396.25 | 400.50 | 00:00:00 | | 2008-02-18 | 15,235,700 | 402.00 | 409.75 | 399.75 | 408.00 | 00:00:00 | | 2008-02-19 | 28,387,300 | 406.00 | 417.75 | 402.00 | 415.00 | 00:00:00 | | 2008-02-20 | 32,510,400 | 411.75 | 414.00 | 407.25 | 408.75 | 00:00:00 | | 2008-02-21 | 21,201,600 | 410.25 | 413.00 | 403.75 | 407.25 | 00:00:00 | | 2008-02-22 | 26,001,900 | 404.75 | 406.75 | 396.75 | 400.25 | 00:00:00 | | 2008-02-25 | 22,808,900 | 405.00 | 407.50 | 396.25 | 403.50 | 00:00:00 | | 2008-02-26 | 26,249,600 | 405.75 | 410.75 | 400.75 | 409.25 | 00:00:00 | | 2008-02-27 | 25,700,400 | 411.00 | 411.00 | 399.50 | 406.75 | 00:00:00 | | 2008-02-28 | 27,157,200 | 405.75 | 409.00 | 400.00 | 401.00 | 00:00:00 | | 2008-02-29 | 36,672,800 | 398.50 | 405.75 | 395.25 | 400.50 | 00:00:00 | | 2008-03-03 | 19,510,000 | 395.00 | 399.50 | 391.00 | 393.00 | 00:00:00 | | 2008-03-04 | 27,638,400 | 393.25 | 398.25 | 385.00 | 388.25 | 00:00:00 | | 2008-03-05 | 34,302,200 | 390.00 | 394.25 | 383.00 | 391.75 | 00:00:00 | | 2008-03-06 | 33,799,600 | 393.00 | 404.50 | 392.00 | 403.00 | 00:00:00 | | 2008-03-07 | 38,602,100 | 400.75 | 410.00 | 396.75 | 405.75 | 00:00:00 | | 2008-03-10 | 31,920,300 | 404.75 | 415.00 | 402.00 | 410.50 | 00:00:00 | | 2008-03-11 | 43,407,500 | 410.50 | 417.50 | 403.00 | 403.00 | 00:00:00 | | 2008-03-12 | 39,648,200 | 403.00 | 408.50 | 398.75 | 400.00 | 00:00:00 | | 2008-03-13 | 42,541,800 | 395.00 | 398.00 | 388.75 | 393.75 | 00:00:00 | | 2008-03-14 | 54,404,800 | 388.00 | 390.00 | 377.00 | 380.25 | 00:00:00 | | 2008-03-17 | 50,199,100 | 374.00 | 376.00 | 364.00 | 364.00 | 00:00:00 | | 2008-03-18 | 40,802,200 | 369.50 | 380.50 | 366.75 | 373.50 | 00:00:00 | | 2008-03-19 | 34,284,200 | 374.25 | 379.25 | 368.00 | 375.75 | 00:00:00 | | 2008-03-20 | 68,739,200 | 374.25 | 391.75 | 371.50 | 389.50 | 00:00:00 | | 2008-03-21 | 0 | 389.50 | 389.50 | 389.50 | 389.50 | 00:00:00 | | 2008-03-24 | 0 | 389.50 | 389.50 | 389.50 | 389.50 | 00:00:00 | | 2008-03-25 | 40,489,600 | 397.75 | 401.25 | 391.75 | 394.50 | 00:00:00 | | 2008-03-26 | 25,682,400 | 391.00 | 394.50 | 388.00 | 391.25 | 00:00:00 | | 2008-03-27 | 18,583,600 | 390.00 | 397.25 | 386.00 | 392.75 | 00:00:00 | | 2008-03-28 | 16,480,500 | 394.75 | 394.75 | 386.50 | 390.25 | 00:00:00 | | 2008-03-31 | 51,107,500 | 386.00 | 386.00 | 372.50 | 379.00 | 00:00:00 | | 2008-04-01 | 49,664,400 | 380.00 | 406.75 | 379.25 | 405.25 | 00:00:00 | | 2008-04-02 | 33,974,200 | 413.25 | 413.75 | 402.50 | 407.75 | 00:00:00 | | 2008-04-03 | 15,959,800 | 408.50 | 409.00 | 400.50 | 403.75 | 00:00:00 | | 2008-04-04 | 23,904,000 | 403.50 | 410.25 | 402.00 | 404.75 | 00:00:00 | | 2008-04-07 | 19,916,400 | 405.00 | 410.00 | 402.00 | 409.50 | 00:00:00 | | 2008-04-08 | 26,131,700 | 409.00 | 410.00 | 398.00 | 401.00 | 00:00:00 | | 2008-04-09 | 24,658,700 | 399.50 | 401.50 | 393.25 | 400.25 | 00:00:00 | | 2008-04-10 | 27,079,400 | 400.00 | 402.75 | 389.50 | 391.75 | 00:00:00 | | 2008-04-11 | 34,423,000 | 393.50 | 399.75 | 386.75 | 387.75 | 00:00:00 | | 2008-04-14 | 26,926,200 | 385.75 | 395.50 | 383.50 | 391.00 | 00:00:00 | | 2008-04-15 | 75,211,500 | 400.00 | 425.00 | 400.00 | 419.50 | 00:00:00 | | 2008-04-16 | 82,805,200 | 422.00 | 423.25 | 416.50 | 418.25 | 00:00:00 | | 2008-04-17 | 44,168,800 | 421.00 | 422.00 | 405.00 | 405.00 | 00:00:00 | | 2008-04-18 | 28,186,700 | 403.00 | 416.75 | 403.00 | 410.25 | 00:00:00 | | 2008-04-21 | 23,762,300 | 411.00 | 418.00 | 406.00 | 417.00 | 00:00:00 | | 2008-04-22 | 20,589,700 | 417.25 | 418.00 | 411.50 | 411.50 | 00:00:00 | | 2008-04-23 | 22,015,700 | 405.25 | 411.50 | 400.00 | 410.50 | 00:00:00 | | 2008-04-24 | 23,181,900 | 408.25 | 416.25 | 402.75 | 414.00 | 00:00:00 | | 2008-04-25 | 29,100,700 | 416.50 | 428.00 | 416.00 | 426.50 | 00:00:00 | | 2008-04-28 | 17,097,900 | 426.25 | 428.75 | 418.25 | 420.00 | 00:00:00 | | 2008-04-29 | 32,015,400 | 416.25 | 421.50 | 413.25 | 417.75 | 00:00:00 | | 2008-04-30 | 27,227,600 | 418.00 | 431.75 | 418.00 | 429.00 | 00:00:00 | | 2008-05-01 | 11,780,000 | 428.25 | 428.25 | 422.75 | 427.00 | 00:00:00 | | 2008-05-02 | 25,462,200 | 432.75 | 439.00 | 429.75 | 436.00 | 00:00:00 | | 2008-05-06 | 22,679,400 | 431.25 | 435.50 | 429.00 | 430.50 | 00:00:00 | | 2008-05-07 | 22,309,100 | 430.25 | 431.50 | 423.75 | 427.00 | 00:00:00 | | 2008-05-08 | 21,672,800 | 421.00 | 431.50 | 421.00 | 430.00 | 00:00:00 | | 2008-05-09 | 15,560,200 | 427.25 | 432.25 | 422.75 | 427.00 | 00:00:00 | | 2008-05-12 | 14,573,000 | 429.00 | 433.50 | 426.75 | 431.50 | 00:00:00 | | 2008-05-13 | 25,337,400 | 434.50 | 438.50 | 425.75 | 437.00 | 00:00:00 | | 2008-05-14 | 21,735,100 | 437.00 | 439.50 | 427.75 | 429.50 | 00:00:00 | | 2008-05-15 | 17,462,200 | 428.00 | 435.75 | 424.00 | 430.25 | 00:00:00 | | 2008-05-16 | 56,186,900 | 431.50 | 440.75 | 429.50 | 434.50 | 00:00:00 | | 2008-05-19 | 15,865,400 | 442.00 | 442.00 | 428.60 | 430.80 | 00:00:00 | | 2008-05-20 | 23,495,800 | 432.00 | 432.10 | 422.30 | 423.00 | 00:00:00 | | 2008-05-21 | 23,348,900 | 424.50 | 425.30 | 413.30 | 415.50 | 00:00:00 | | 2008-05-22 | 22,886,100 | 414.00 | 423.40 | 411.50 | 422.00 | 00:00:00 | | 2008-05-23 | 17,078,500 | 420.00 | 423.60 | 414.00 | 414.00 | 00:00:00 | | 2008-05-27 | 17,416,300 | 414.00 | 416.80 | 410.10 | 414.00 | 00:00:00 | | 2008-05-28 | 22,544,400 | 417.20 | 422.10 | 414.50 | 419.30 | 00:00:00 | | 2008-05-29 | 21,245,200 | 419.50 | 421.90 | 410.70 | 411.80 | 00:00:00 | | 2008-05-30 | 22,506,700 | 413.50 | 419.30 | 412.00 | 414.10 | 00:00:00 | | 2008-06-02 | 17,120,200 | 412.50 | 414.00 | 405.70 | 409.00 | 00:00:00 | | 2008-06-03 | 19,745,200 | 407.00 | 415.70 | 407.00 | 412.00 | 00:00:00 | | 2008-06-04 | 21,907,100 | 410.30 | 414.50 | 408.70 | 411.50 | 00:00:00 | | 2008-06-05 | 24,177,800 | 413.50 | 420.50 | 412.00 | 417.50 | 00:00:00 | | 2008-06-06 | 22,110,100 | 418.00 | 420.50 | 408.60 | 409.60 | 00:00:00 | | 2008-06-10 | 40,458,600 | 392.50 | 397.80 | 385.70 | 391.80 | 00:00:00 | | 2008-06-11 | 30,773,800 | 394.20 | 397.50 | 384.00 | 386.10 | 00:00:00 | | 2008-06-12 | 24,044,600 | 386.40 | 390.80 | 384.70 | 387.70 | 00:00:00 | | 2008-06-13 | 24,059,200 | 387.50 | 393.90 | 382.40 | 390.00 | 00:00:00 | | 2008-06-16 | 23,431,400 | 388.00 | 391.80 | 385.10 | 386.70 | 00:00:00 | | 2008-06-17 | 30,617,900 | 389.20 | 402.50 | 387.20 | 393.00 | 00:00:00 | | 2008-06-18 | 31,329,600 | 391.20 | 392.00 | 378.00 | 381.30 | 00:00:00 | | 2008-06-19 | 46,043,600 | 381.50 | 388.70 | 380.40 | 384.50 | 00:00:00 | | 2008-06-20 | 41,588,700 | 382.50 | 387.20 | 371.50 | 374.50 | 00:00:00 | | 2008-06-23 | 19,429,600 | 371.00 | 380.20 | 371.00 | 378.00 | 00:00:00 | | 2008-06-24 | 41,379,900 | 379.70 | 379.70 | 362.30 | 365.10 | 00:00:00 | | 2008-06-25 | 27,852,000 | 365.20 | 381.60 | 365.20 | 381.00 | 00:00:00 | | 2008-06-26 | 32,139,800 | 377.20 | 377.20 | 364.70 | 364.70 | 00:00:00 | | 2008-06-27 | 39,196,200 | 356.00 | 364.00 | 352.40 | 360.50 | 00:00:00 | | 2008-06-30 | 25,615,400 | 358.00 | 370.60 | 358.00 | 369.30 | 00:00:00 | | 2008-07-01 | 40,374,200 | 363.00 | 368.30 | 351.40 | 363.00 | 00:00:00 | | 2008-07-02 | 52,148,000 | 356.00 | 363.90 | 343.70 | 343.70 | 00:00:00 | | 2008-07-03 | 60,872,600 | 347.00 | 348.80 | 341.00 | 341.50 | 00:00:00 | | 2008-07-04 | 34,083,100 | 341.60 | 360.00 | 337.60 | 359.20 | 00:00:00 | | 2008-07-07 | 28,981,300 | 363.00 | 363.50 | 350.20 | 361.40 | 00:00:00 | | 2008-07-08 | 35,439,100 | 355.00 | 374.50 | 349.80 | 368.90 | 00:00:00 | | 2008-07-09 | 38,982,800 | 372.00 | 378.90 | 367.30 | 378.80 | 00:00:00 | | 2008-07-10 | 32,585,900 | 374.90 | 378.20 | 369.00 | 371.00 | 00:00:00 | | 2008-07-11 | 42,252,000 | 374.00 | 374.20 | 355.30 | 355.30 | 00:00:00 | | 2008-07-14 | 20,200,900 | 356.80 | 362.20 | 353.80 | 354.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
