|
 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 | | 2009-06-25 | 3,983,700 | 355.70 | 359.40 | 355.00 | 358.90 | 00:00:00 | | 2009-06-26 | 3,536,600 | 360.00 | 362.10 | 353.10 | 355.25 | 00:00:00 | | 2009-06-29 | 3,923,600 | 353.10 | 359.90 | 353.10 | 358.00 | 00:00:00 | | 2009-06-30 | 15,916,400 | 359.80 | 359.80 | 350.60 | 353.60 | 00:00:00 | | 2009-07-01 | 6,652,900 | 355.40 | 362.70 | 353.50 | 360.10 | 00:00:00 | | 2009-07-02 | 4,822,900 | 360.70 | 361.80 | 350.50 | 351.36 | 00:00:00 | | 2009-07-03 | 2,475,700 | 351.70 | 353.80 | 348.10 | 350.50 | 00:00:00 | | 2009-07-06 | 11,697,600 | 350.00 | 350.80 | 347.50 | 348.50 | 00:00:00 | | 2009-07-07 | 4,296,000 | 350.30 | 352.90 | 347.40 | 350.20 | 00:00:00 | | 2009-07-08 | 2,253,000 | 348.60 | 352.90 | 348.50 | 349.20 | 00:00:00 | | 2009-07-09 | 3,155,300 | 351.00 | 353.10 | 347.60 | 348.70 | 00:00:00 | | 2009-07-10 | 7,858,300 | 348.90 | 360.40 | 348.50 | 357.40 | 00:00:00 | | 2009-07-13 | 7,925,100 | 359.00 | 364.70 | 355.30 | 363.08 | 00:00:00 | | 2009-07-14 | 4,908,600 | 361.10 | 364.00 | 356.50 | 359.50 | 00:00:00 | | 2009-07-15 | 5,359,000 | 359.60 | 364.50 | 358.00 | 364.10 | 00:00:00 | | 2009-07-16 | 4,809,500 | 363.80 | 368.80 | 362.40 | 367.50 | 00:00:00 | | 2009-07-17 | 9,486,100 | 369.40 | 374.80 | 367.80 | 373.15 | 00:00:00 | | 2009-07-20 | 5,414,700 | 374.90 | 375.00 | 367.60 | 370.00 | 00:00:00 | | 2009-07-21 | 8,121,600 | 376.00 | 379.10 | 373.30 | 375.00 | 00:00:00 | | 2009-07-22 | 3,697,000 | 374.70 | 376.30 | 371.90 | 374.50 | 00:00:00 | | 2009-07-23 | 5,974,400 | 373.80 | 374.90 | 367.00 | 369.90 | 00:00:00 | | 2009-07-24 | 5,063,400 | 368.10 | 370.10 | 363.70 | 368.40 | 00:00:00 | | 2009-07-27 | 5,161,900 | 368.30 | 370.00 | 361.80 | 366.80 | 00:00:00 | | 2009-07-28 | 2,773,200 | 368.00 | 370.20 | 366.60 | 369.90 | 00:00:00 | | 2009-07-29 | 8,508,000 | 370.10 | 374.70 | 369.00 | 373.88 | 00:00:00 | | 2009-07-30 | 9,917,800 | 373.10 | 375.50 | 371.90 | 375.00 | 00:00:00 | | 2009-07-31 | 7,940,600 | 374.50 | 376.00 | 366.50 | 367.35 | 00:00:00 | | 2009-08-03 | 7,668,100 | 368.70 | 368.70 | 364.10 | 364.70 | 00:00:00 | | 2009-08-04 | 4,652,500 | 364.10 | 367.00 | 362.20 | 366.10 | 00:00:00 | | 2009-08-05 | 5,957,200 | 367.40 | 374.40 | 366.20 | 370.60 | 00:00:00 | | 2009-08-06 | 6,657,900 | 371.20 | 373.80 | 367.00 | 368.50 | 00:00:00 | | 2009-08-07 | 10,260,100 | 368.30 | 371.50 | 364.80 | 370.20 | 00:00:00 | | 2009-08-10 | 2,991,600 | 370.60 | 370.70 | 365.00 | 366.00 | 00:00:00 | | 2009-08-11 | 8,001,600 | 365.10 | 367.30 | 362.40 | 364.60 | 00:00:00 | | 2009-08-12 | 16,675,300 | 368.90 | 373.40 | 364.70 | 369.70 | 00:00:00 | | 2009-08-13 | 8,836,500 | 369.40 | 374.20 | 366.60 | 371.90 | 00:00:00 | | 2009-08-14 | 9,672,300 | 371.10 | 373.40 | 363.40 | 364.50 | 00:00:00 | | 2009-08-17 | 3,469,400 | 364.50 | 367.00 | 361.40 | 365.30 | 00:00:00 | | 2009-08-18 | 5,790,100 | 367.20 | 368.40 | 361.90 | 363.52 | 00:00:00 | | 2009-08-19 | 5,719,300 | 361.70 | 364.80 | 361.20 | 363.30 | 00:00:00 | | 2009-08-20 | 8,891,300 | 365.50 | 369.00 | 363.80 | 364.90 | 00:00:00 | | 2009-08-21 | 8,079,700 | 364.00 | 371.70 | 363.00 | 369.60 | 00:00:00 | | 2009-08-24 | 18,285,300 | 371.50 | 372.90 | 365.80 | 372.10 | 00:00:00 | | 2009-08-25 | 23,616,700 | 371.00 | 374.90 | 369.10 | 372.95 | 00:00:00 | | 2009-08-26 | 20,127,900 | 371.00 | 373.00 | 369.00 | 371.90 | 00:00:00 | | 2009-08-27 | 21,221,000 | 372.70 | 377.30 | 370.30 | 375.20 | 00:00:00 | | 2009-08-28 | 25,955,900 | 376.90 | 379.90 | 375.10 | 375.90 | 00:00:00 | | 2009-09-01 | 23,398,900 | 378.00 | 378.90 | 366.30 | 367.40 | 00:00:00 | | 2009-09-02 | 17,642,100 | 368.90 | 372.00 | 366.80 | 370.52 | 00:00:00 | | 2009-09-03 | 13,336,500 | 371.10 | 374.90 | 369.00 | 369.80 | 00:00:00 | | 2009-09-04 | 13,609,900 | 370.50 | 373.80 | 367.90 | 372.00 | 00:00:00 | | 2009-09-07 | 12,862,400 | 374.50 | 379.90 | 371.90 | 377.00 | 00:00:00 | | 2009-09-08 | 17,029,900 | 378.90 | 380.60 | 376.10 | 376.60 | 00:00:00 | | 2009-09-09 | 15,841,400 | 374.70 | 383.10 | 374.30 | 381.30 | 00:00:00 | | 2009-09-10 | 13,976,200 | 382.10 | 383.30 | 375.20 | 378.40 | 00:00:00 | | 2009-09-11 | 22,014,900 | 380.70 | 389.40 | 379.60 | 385.90 | 00:00:00 | | 2009-09-14 | 14,219,000 | 383.50 | 389.30 | 381.30 | 387.50 | 00:00:00 | | 2009-09-15 | 24,073,700 | 389.10 | 392.60 | 386.20 | 391.50 | 00:00:00 | | 2009-09-16 | 23,870,000 | 390.60 | 393.10 | 387.80 | 389.00 | 00:00:00 | | 2009-09-17 | 17,060,900 | 394.40 | 394.40 | 386.80 | 388.00 | 00:00:00 | | 2009-09-18 | 34,864,200 | 388.70 | 397.60 | 385.70 | 395.60 | 00:00:00 | | 2009-09-21 | 11,438,900 | 397.30 | 397.30 | 391.80 | 395.60 | 00:00:00 | | 2009-09-22 | 12,032,600 | 394.50 | 397.80 | 388.50 | 389.20 | 00:00:00 | | 2009-09-23 | 28,891,700 | 390.40 | 397.00 | 385.80 | 395.90 | 00:00:00 | | 2009-09-24 | 22,213,300 | 396.00 | 396.00 | 388.00 | 389.70 | 00:00:00 | | 2009-09-25 | 16,928,400 | 390.60 | 391.20 | 386.40 | 387.10 | 00:00:00 | | 2009-09-28 | 16,861,800 | 389.10 | 394.10 | 383.40 | 392.70 | 00:00:00 | | 2009-09-29 | 16,593,700 | 393.10 | 396.80 | 389.50 | 396.40 | 00:00:00 | | 2009-09-30 | 20,641,300 | 398.40 | 401.70 | 395.70 | 399.60 | 00:00:00 | | 2009-10-01 | 27,254,900 | 398.00 | 400.60 | 391.70 | 393.70 | 00:00:00 | | 2009-10-02 | 19,135,900 | 389.00 | 391.30 | 385.00 | 390.00 | 00:00:00 | | 2009-10-05 | 28,462,800 | 392.00 | 393.00 | 384.10 | 391.40 | 00:00:00 | | 2009-10-06 | 56,758,000 | 386.00 | 397.50 | 384.40 | 390.70 | 00:00:00 | | 2009-10-07 | 36,377,900 | 389.30 | 389.30 | 381.10 | 381.90 | 00:00:00 | | 2009-10-08 | 21,167,100 | 384.00 | 387.90 | 381.50 | 386.00 | 00:00:00 | | 2009-10-09 | 16,386,500 | 385.70 | 387.00 | 383.00 | 386.00 | 00:00:00 | | 2009-10-12 | 12,274,800 | 387.90 | 389.40 | 384.30 | 385.10 | 00:00:00 | | 2009-10-13 | 32,946,600 | 383.10 | 385.00 | 376.20 | 378.50 | 00:00:00 | | 2009-10-14 | 23,219,600 | 378.50 | 379.20 | 371.80 | 374.00 | 00:00:00 | | 2009-10-15 | 33,714,700 | 375.90 | 385.50 | 369.40 | 380.20 | 00:00:00 | | 2009-10-16 | 24,158,000 | 382.90 | 384.00 | 377.00 | 377.50 | 00:00:00 | | 2009-10-19 | 10,437,500 | 377.50 | 381.35 | 376.15 | 379.15 | 00:00:00 | | 2009-10-20 | 18,372,200 | 378.50 | 386.00 | 378.10 | 383.50 | 00:00:00 | | 2009-10-21 | 34,165,700 | 391.00 | 395.85 | 388.80 | 392.45 | 00:00:00 | | 2009-10-22 | 15,531,300 | 389.90 | 392.25 | 386.05 | 388.80 | 00:00:00 | | 2009-10-23 | 14,982,900 | 390.50 | 397.15 | 389.30 | 389.70 | 00:00:00 | | 2009-10-26 | 10,611,100 | 390.30 | 394.15 | 386.30 | 388.00 | 00:00:00 | | 2009-10-27 | 21,501,700 | 389.95 | 398.30 | 386.20 | 395.85 | 00:00:00 | | 2009-10-28 | 38,866,100 | 395.85 | 404.90 | 390.70 | 400.30 | 00:00:00 | | 2009-10-29 | 45,078,000 | 404.00 | 408.00 | 397.65 | 407.35 | 00:00:00 | | 2009-10-30 | 39,347,300 | 408.95 | 412.40 | 404.50 | 408.49 | 00:00:00 | | 2009-11-02 | 23,865,200 | 407.15 | 409.65 | 403.20 | 408.95 | 00:00:00 | | 2009-11-03 | 35,700,600 | 405.00 | 411.50 | 401.05 | 410.80 | 00:00:00 | | 2009-11-04 | 19,174,200 | 409.90 | 413.95 | 406.00 | 409.00 | 00:00:00 | | 2009-11-05 | 27,129,300 | 406.35 | 421.25 | 406.35 | 418.70 | 00:00:00 | | 2009-11-06 | 12,974,300 | 418.00 | 418.70 | 413.95 | 418.00 | 00:00:00 | | 2009-11-09 | 17,541,400 | 420.10 | 421.85 | 415.15 | 418.85 | 00:00:00 | | 2009-11-10 | 16,084,200 | 420.00 | 421.80 | 414.15 | 414.55 | 00:00:00 | | 2009-11-11 | 15,293,100 | 419.00 | 422.85 | 416.55 | 418.70 | 00:00:00 | | 2009-11-13 | 14,362,900 | 423.40 | 427.90 | 421.85 | 425.75 | 00:00:00 | | 2009-11-16 | 15,783,800 | 426.05 | 431.50 | 423.45 | 429.00 | 00:00:00 | | 2009-11-17 | 20,900,500 | 427.25 | 432.20 | 427.00 | 430.85 | 00:00:00 | | 2009-11-18 | 21,905,500 | 434.00 | 434.00 | 422.25 | 426.17 | 00:00:00 | | 2009-11-19 | 22,245,400 | 424.15 | 427.60 | 421.30 | 424.80 | 00:00:00 | | 2009-11-20 | 26,632,500 | 424.80 | 425.50 | 419.35 | 420.50 | 00:00:00 | | 2009-11-23 | 15,690,700 | 422.60 | 430.00 | 421.15 | 427.35 | 00:00:00 | | 2009-11-24 | 12,583,500 | 425.90 | 430.45 | 425.20 | 428.35 | 00:00:00 | | 2009-11-25 | 18,792,800 | 430.65 | 435.55 | 427.55 | 434.75 | 00:00:00 | | 2009-11-26 | 21,681,900 | 434.75 | 434.75 | 428.00 | 429.30 | 00:00:00 | | 2009-11-27 | 18,143,000 | 425.05 | 431.30 | 422.90 | 429.00 | 00:00:00 | | 2009-11-30 | 19,188,400 | 427.80 | 429.00 | 420.10 | 423.00 | 00:00:00 | | 2009-12-01 | 20,694,100 | 423.40 | 426.40 | 420.10 | 423.88 | 00:00:00 | | 2009-12-02 | 11,709,800 | 427.35 | 428.85 | 424.00 | 426.15 | 00:00:00 | | 2009-12-04 | 15,256,100 | 429.90 | 433.85 | 425.10 | 433.40 | 00:00:00 | | 2009-12-07 | 16,792,800 | 431.35 | 437.05 | 430.00 | 435.65 | 00:00:00 | | 2009-12-09 | 25,409,800 | 426.10 | 426.10 | 414.00 | 418.82 | 00:00:00 | | 2009-12-11 | 17,210,200 | 420.00 | 422.60 | 416.85 | 416.85 | 00:00:00 | | 2009-12-14 | 12,992,400 | 420.90 | 421.55 | 414.50 | 418.25 | 00:00:00 | | 2009-12-15 | 16,019,900 | 419.45 | 420.60 | 415.10 | 417.50 | 00:00:00 | | 2009-12-16 | 10,972,000 | 419.50 | 420.00 | 415.20 | 417.00 | 00:00:00 | | 2009-12-17 | 16,812,400 | 417.00 | 419.90 | 410.00 | 410.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
