|
 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 | | 2009-12-17 | 16,812,400 | 417.00 | 419.90 | 410.00 | 410.00 | 00:00:00 | | 2009-12-18 | 35,079,200 | 410.95 | 418.00 | 406.00 | 406.65 | 00:00:00 | | 2009-12-21 | 9,510,500 | 407.00 | 417.30 | 406.15 | 416.50 | 00:00:00 | | 2009-12-22 | 8,491,900 | 416.35 | 422.05 | 416.25 | 418.00 | 00:00:00 | | 2009-12-23 | 6,502,000 | 420.00 | 422.50 | 416.95 | 417.80 | 00:00:00 | | 2009-12-24 | 5,102,800 | 415.60 | 430.00 | 413.30 | 426.95 | 00:00:00 | | 2009-12-29 | 8,694,900 | 427.25 | 434.45 | 427.25 | 427.70 | 00:00:00 | | 2009-12-30 | 3,670,100 | 428.80 | 429.95 | 422.00 | 423.00 | 00:00:00 | | 2009-12-31 | 2,457,100 | 425.15 | 428.00 | 423.75 | 428.00 | 00:00:00 | | 2010-01-04 | 8,258,900 | 427.90 | 430.90 | 425.15 | 428.40 | 00:00:00 | | 2010-01-05 | 16,903,000 | 423.70 | 423.90 | 418.25 | 420.45 | 00:00:00 | | 2010-01-06 | 32,451,000 | 420.95 | 421.30 | 409.70 | 412.05 | 00:00:00 | | 2010-01-07 | 17,706,200 | 412.60 | 418.15 | 411.85 | 412.00 | 00:00:00 | | 2010-01-08 | 20,639,000 | 411.75 | 415.95 | 410.55 | 415.95 | 00:00:00 | | 2010-01-11 | 21,045,200 | 416.50 | 421.00 | 416.20 | 417.85 | 00:00:00 | | 2010-01-12 | 44,049,400 | 428.00 | 429.90 | 417.90 | 421.00 | 00:00:00 | | 2010-01-13 | 12,939,700 | 418.00 | 426.45 | 417.65 | 421.00 | 00:00:00 | | 2010-01-14 | 11,152,200 | 422.00 | 422.95 | 417.15 | 419.90 | 00:00:00 | | 2010-01-15 | 28,883,000 | 419.20 | 426.00 | 419.20 | 422.75 | 00:00:00 | | 2010-01-18 | 11,964,300 | 424.85 | 430.20 | 424.75 | 426.50 | 00:00:00 | | 2010-01-19 | 13,233,700 | 427.30 | 433.30 | 423.20 | 431.05 | 00:00:00 | | 2010-01-20 | 12,140,600 | 429.15 | 431.90 | 424.00 | 425.70 | 00:00:00 | | 2010-01-21 | 15,240,100 | 427.80 | 428.80 | 420.10 | 420.95 | 00:00:00 | | 2010-01-22 | 17,192,400 | 418.85 | 423.20 | 418.85 | 421.75 | 00:00:00 | | 2010-01-25 | 12,223,000 | 420.00 | 421.10 | 415.70 | 415.70 | 00:00:00 | | 2010-01-26 | 14,685,600 | 415.00 | 420.45 | 412.00 | 418.90 | 00:00:00 | | 2010-01-27 | 18,597,000 | 418.00 | 422.40 | 415.95 | 421.20 | 00:00:00 | | 2010-01-28 | 21,527,600 | 424.40 | 425.80 | 419.10 | 421.60 | 00:00:00 | | 2010-01-29 | 34,223,100 | 423.95 | 434.45 | 421.65 | 424.55 | 00:00:00 | | 2010-02-01 | 26,684,600 | 423.85 | 423.85 | 421.00 | 422.30 | 00:00:00 | | 2010-02-02 | 19,650,700 | 422.65 | 427.30 | 421.35 | 427.30 | 00:00:00 | | 2010-02-04 | 18,846,500 | 426.35 | 427.00 | 415.60 | 418.85 | 00:00:00 | | 2010-02-05 | 20,393,700 | 417.85 | 420.05 | 409.65 | 410.75 | 00:00:00 | | 2010-02-08 | 11,098,300 | 409.60 | 417.25 | 409.60 | 414.20 | 00:00:00 | | 2010-02-09 | 13,671,800 | 413.50 | 418.50 | 412.70 | 416.95 | 00:00:00 | | 2010-02-10 | 11,392,800 | 419.95 | 421.55 | 416.00 | 417.80 | 00:00:00 | | 2010-02-11 | 17,872,500 | 418.40 | 422.30 | 416.60 | 421.25 | 00:00:00 | | 2010-02-12 | 14,580,200 | 422.05 | 426.15 | 420.00 | 424.00 | 00:00:00 | | 2010-02-15 | 8,785,300 | 425.95 | 427.50 | 423.25 | 425.01 | 00:00:00 | | 2010-02-16 | 12,459,400 | 424.50 | 426.55 | 421.35 | 426.55 | 00:00:00 | | 2010-02-17 | 17,103,600 | 428.65 | 428.65 | 422.40 | 427.55 | 00:00:00 | | 2010-02-18 | 13,479,500 | 428.80 | 430.00 | 426.55 | 430.00 | 00:00:00 | | 2010-02-19 | 31,747,100 | 428.65 | 430.85 | 424.30 | 427.70 | 00:00:00 | | 2010-02-22 | 13,157,200 | 427.05 | 429.20 | 422.25 | 422.55 | 00:00:00 | | 2010-02-23 | 14,788,300 | 423.20 | 425.25 | 419.50 | 421.25 | 00:00:00 | | 2010-02-24 | 23,330,700 | 422.40 | 423.85 | 421.35 | 422.73 | 00:00:00 | | 2010-02-25 | 21,769,800 | 422.85 | 423.85 | 415.05 | 416.20 | 00:00:00 | | 2010-02-26 | 19,303,500 | 417.65 | 420.80 | 415.55 | 419.70 | 00:00:00 | | 2010-03-01 | 29,421,200 | 425.00 | 434.40 | 422.80 | 433.05 | 00:00:00 | | 2010-03-02 | 24,036,500 | 435.00 | 437.40 | 432.05 | 436.85 | 00:00:00 | | 2010-03-03 | 22,202,000 | 435.05 | 439.00 | 432.80 | 435.50 | 00:00:00 | | 2010-03-04 | 12,734,000 | 435.15 | 437.40 | 431.45 | 433.25 | 00:00:00 | | 2010-03-05 | 11,651,500 | 434.30 | 438.45 | 434.00 | 437.15 | 00:00:00 | | 2010-03-08 | 10,743,400 | 439.95 | 441.70 | 438.15 | 440.25 | 00:00:00 | | 2010-03-09 | 10,324,100 | 441.75 | 442.00 | 436.45 | 439.30 | 00:00:00 | | 2010-03-10 | 10,453,400 | 438.00 | 441.50 | 435.95 | 438.20 | 00:00:00 | | 2010-03-11 | 11,048,200 | 439.75 | 440.40 | 435.25 | 436.85 | 00:00:00 | | 2010-03-12 | 15,972,300 | 435.00 | 439.00 | 434.00 | 435.45 | 00:00:00 | | 2010-03-15 | 9,134,100 | 437.25 | 440.50 | 434.70 | 435.40 | 00:00:00 | | 2010-03-16 | 9,856,000 | 438.70 | 441.10 | 434.10 | 437.00 | 00:00:00 | | 2010-03-17 | 14,142,400 | 439.45 | 439.45 | 434.00 | 434.75 | 00:00:00 | | 2010-03-18 | 12,416,600 | 433.55 | 439.00 | 433.50 | 436.55 | 00:00:00 | | 2010-03-19 | 35,222,100 | 437.00 | 440.00 | 435.95 | 439.20 | 00:00:00 | | 2010-03-22 | 13,501,500 | 436.90 | 439.10 | 431.90 | 434.59 | 00:00:00 | | 2010-03-23 | 9,736,900 | 437.00 | 439.00 | 433.85 | 434.50 | 00:00:00 | | 2010-03-24 | 12,609,600 | 433.95 | 435.15 | 430.50 | 432.85 | 00:00:00 | | 2010-03-25 | 11,842,700 | 434.10 | 438.15 | 433.50 | 436.60 | 00:00:00 | | 2010-03-26 | 10,183,100 | 435.30 | 437.35 | 432.90 | 434.20 | 00:00:00 | | 2010-03-29 | 13,615,700 | 433.30 | 439.05 | 433.30 | 435.95 | 00:00:00 | | 2010-03-30 | 22,040,200 | 437.50 | 442.45 | 436.00 | 438.20 | 00:00:00 | | 2010-03-31 | 21,722,500 | 438.60 | 439.75 | 433.35 | 435.45 | 00:00:00 | | 2010-04-01 | 8,833,300 | 437.40 | 440.00 | 435.80 | 438.50 | 00:00:00 | | 2010-04-06 | 13,520,800 | 437.65 | 442.05 | 436.30 | 440.00 | 00:00:00 | | 2010-04-07 | 15,086,200 | 439.25 | 446.20 | 438.45 | 443.95 | 00:00:00 | | 2010-04-08 | 13,588,900 | 444.20 | 445.60 | 437.35 | 438.25 | 00:00:00 | | 2010-04-09 | 18,007,400 | 440.00 | 442.35 | 438.10 | 440.20 | 00:00:00 | | 2010-04-12 | 8,487,100 | 442.40 | 446.15 | 440.60 | 442.70 | 00:00:00 | | 2010-04-13 | 13,988,200 | 441.50 | 450.25 | 441.50 | 449.00 | 00:00:00 | | 2010-04-14 | 15,245,800 | 450.00 | 450.50 | 444.00 | 446.00 | 00:00:00 | | 2010-04-15 | 11,940,500 | 448.15 | 448.15 | 441.65 | 442.70 | 00:00:00 | | 2010-04-16 | 27,469,100 | 440.45 | 443.45 | 433.40 | 434.65 | 00:00:00 | | 2010-04-19 | 13,404,400 | 433.55 | 438.85 | 433.30 | 435.98 | 00:00:00 | | 2010-04-20 | 39,343,300 | 430.00 | 437.90 | 427.00 | 432.40 | 00:00:00 | | 2010-04-21 | 22,334,600 | 434.60 | 440.05 | 430.00 | 438.05 | 00:00:00 | | 2010-04-22 | 23,347,800 | 438.05 | 444.25 | 437.10 | 443.30 | 00:00:00 | | 2010-04-23 | 25,149,800 | 446.10 | 453.60 | 444.90 | 450.70 | 00:00:00 | | 2010-04-26 | 13,788,600 | 452.05 | 454.55 | 449.00 | 454.40 | 00:00:00 | | 2010-04-27 | 22,102,900 | 452.15 | 454.90 | 448.45 | 448.65 | 00:00:00 | | 2010-04-28 | 19,404,200 | 439.30 | 440.60 | 429.10 | 430.60 | 00:00:00 | | 2010-04-29 | 16,499,200 | 432.95 | 439.45 | 430.65 | 436.36 | 00:00:00 | | 2010-04-30 | 18,172,600 | 438.35 | 440.00 | 433.90 | 435.15 | 00:00:00 | | 2010-05-04 | 27,341,000 | 439.40 | 441.75 | 433.75 | 438.03 | 00:00:00 | | 2010-05-05 | 17,724,900 | 433.10 | 433.15 | 425.85 | 428.25 | 00:00:00 | | 2010-05-06 | 21,206,400 | 423.60 | 427.45 | 418.45 | 422.93 | 00:00:00 | | 2010-05-07 | 42,274,500 | 410.00 | 416.70 | 400.00 | 409.05 | 00:00:00 | | 2010-05-10 | 34,250,600 | 413.70 | 422.05 | 411.60 | 417.35 | 00:00:00 | | 2010-05-11 | 21,441,700 | 415.30 | 419.10 | 410.80 | 414.23 | 00:00:00 | | 2010-05-12 | 23,013,600 | 414.05 | 422.50 | 411.15 | 421.05 | 00:00:00 | | 2010-05-13 | 16,898,800 | 424.70 | 426.80 | 421.00 | 424.75 | 00:00:00 | | 2010-05-14 | 25,179,600 | 425.00 | 426.50 | 411.90 | 412.95 | 00:00:00 | | 2010-05-17 | 26,364,500 | 411.00 | 421.50 | 407.05 | 416.90 | 00:00:00 | | 2010-05-18 | 24,643,800 | 418.25 | 420.10 | 413.65 | 414.85 | 00:00:00 | | 2010-05-19 | 23,629,500 | 412.65 | 418.20 | 411.20 | 411.70 | 00:00:00 | | 2010-05-20 | 38,546,100 | 414.00 | 416.60 | 396.15 | 398.95 | 00:00:00 | | 2010-05-21 | 43,569,900 | 400.00 | 404.50 | 391.20 | 398.29 | 00:00:00 | | 2010-05-24 | 20,427,400 | 397.50 | 402.60 | 397.50 | 400.00 | 00:00:00 | | 2010-05-25 | 26,031,000 | 390.15 | 397.00 | 389.40 | 391.84 | 00:00:00 | | 2010-05-26 | 29,755,300 | 394.60 | 403.00 | 391.70 | 399.00 | 00:00:00 | | 2010-05-27 | 60,156,500 | 400.85 | 407.00 | 397.75 | 407.00 | 00:00:00 | | 2010-05-28 | 27,973,300 | 409.75 | 413.60 | 406.10 | 411.60 | 00:00:00 | | 2010-06-01 | 16,969,200 | 409.60 | 413.00 | 402.70 | 412.70 | 00:00:00 | | 2010-06-02 | 15,434,500 | 409.70 | 414.65 | 408.10 | 414.65 | 00:00:00 | | 2010-06-03 | 17,584,200 | 420.90 | 420.90 | 413.90 | 416.55 | 00:00:00 | | 2010-06-04 | 15,422,900 | 415.90 | 418.05 | 409.65 | 412.25 | 00:00:00 | | 2010-06-07 | 11,672,300 | 406.20 | 413.40 | 404.10 | 407.03 | 00:00:00 | | 2010-06-08 | 39,165,300 | 400.00 | 402.75 | 392.25 | 397.40 | 00:00:00 | | 2010-06-09 | 29,705,700 | 400.00 | 402.90 | 395.00 | 399.41 | 00:00:00 | | 2010-06-10 | 22,754,300 | 401.35 | 403.00 | 397.10 | 401.55 | 00:00:00 | | 2010-06-11 | 22,979,600 | 403.55 | 403.60 | 393.40 | 394.20 | 00:00:00 | | 2010-06-14 | 33,726,000 | 398.00 | 398.70 | 390.30 | 391.65 | 00:00:00 | | 2010-06-15 | 33,682,100 | 389.00 | 400.15 | 387.60 | 394.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
