|
 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 | | 2010-12-01 | 21,330,900 | 416.00 | 416.65 | 411.60 | 413.35 | 00:00:00 | | 2010-12-02 | 19,482,000 | 415.70 | 427.95 | 414.35 | 427.95 | 00:00:00 | | 2010-12-03 | 10,964,200 | 427.75 | 429.65 | 425.45 | 426.90 | 00:00:00 | | 2010-12-06 | 19,740,100 | 422.00 | 423.95 | 415.75 | 420.00 | 00:00:00 | | 2010-12-07 | 21,015,700 | 426.00 | 430.75 | 423.20 | 428.37 | 00:00:00 | | 2010-12-08 | 15,159,800 | 427.85 | 431.65 | 424.40 | 425.45 | 00:00:00 | | 2010-12-09 | 10,500,800 | 427.80 | 427.80 | 423.25 | 426.35 | 00:00:00 | | 2010-12-10 | 8,747,100 | 428.75 | 430.00 | 425.60 | 427.75 | 00:00:00 | | 2010-12-13 | 12,106,300 | 427.20 | 433.70 | 427.00 | 432.00 | 00:00:00 | | 2010-12-14 | 12,485,300 | 432.85 | 433.00 | 427.55 | 429.30 | 00:00:00 | | 2010-12-15 | 15,689,600 | 428.75 | 430.50 | 424.80 | 426.90 | 00:00:00 | | 2010-12-16 | 14,720,400 | 428.45 | 431.20 | 426.75 | 429.00 | 00:00:00 | | 2010-12-17 | 20,264,300 | 431.95 | 435.55 | 429.45 | 433.40 | 00:00:00 | | 2010-12-20 | 6,790,400 | 435.00 | 435.00 | 429.50 | 430.10 | 00:00:00 | | 2010-12-21 | 8,566,000 | 430.50 | 433.00 | 429.85 | 431.25 | 00:00:00 | | 2010-12-22 | 7,399,400 | 432.40 | 433.20 | 430.10 | 432.00 | 00:00:00 | | 2010-12-23 | 3,985,300 | 432.80 | 434.95 | 431.65 | 433.60 | 00:00:00 | | 2010-12-24 | 2,105,200 | 435.80 | 439.35 | 433.60 | 439.00 | 00:00:00 | | 2010-12-29 | 10,084,100 | 446.00 | 446.00 | 433.95 | 435.45 | 00:00:00 | | 2010-12-30 | 4,615,900 | 435.45 | 438.05 | 429.40 | 429.55 | 00:00:00 | | 2010-12-31 | 5,216,300 | 431.55 | 432.70 | 425.00 | 425.00 | 00:00:00 | | 2011-01-04 | 15,316,100 | 430.05 | 434.60 | 429.00 | 433.10 | 00:00:00 | | 2011-01-05 | 12,645,500 | 433.70 | 436.70 | 429.45 | 436.65 | 00:00:00 | | 2011-01-06 | 16,157,300 | 436.80 | 439.70 | 429.90 | 429.95 | 00:00:00 | | 2011-01-07 | 12,752,200 | 428.95 | 431.70 | 427.10 | 429.65 | 00:00:00 | | 2011-01-10 | 11,541,300 | 433.15 | 435.50 | 428.20 | 429.65 | 00:00:00 | | 2011-01-11 | 14,504,100 | 431.30 | 432.85 | 423.30 | 425.35 | 00:00:00 | | 2011-01-12 | 24,346,600 | 426.00 | 426.90 | 418.25 | 423.70 | 00:00:00 | | 2011-01-13 | 53,001,900 | 414.35 | 418.15 | 405.10 | 405.55 | 00:00:00 | | 2011-01-14 | 37,106,400 | 405.65 | 409.90 | 402.15 | 407.02 | 00:00:00 | | 2011-01-17 | 17,907,400 | 407.15 | 411.00 | 407.00 | 411.00 | 00:00:00 | | 2011-01-18 | 20,325,500 | 411.95 | 415.00 | 409.00 | 409.00 | 00:00:00 | | 2011-01-19 | 21,896,600 | 408.10 | 409.35 | 403.75 | 403.75 | 00:00:00 | | 2011-01-20 | 32,206,200 | 404.10 | 405.00 | 395.35 | 398.90 | 00:00:00 | | 2011-01-21 | 25,740,400 | 399.15 | 403.85 | 398.40 | 400.00 | 00:00:00 | | 2011-01-24 | 23,466,000 | 401.25 | 407.90 | 401.25 | 405.50 | 00:00:00 | | 2011-01-25 | 26,863,100 | 407.80 | 408.55 | 397.95 | 399.00 | 00:00:00 | | 2011-01-26 | 19,017,700 | 401.00 | 404.65 | 398.00 | 404.65 | 00:00:00 | | 2011-01-27 | 14,362,600 | 403.60 | 403.60 | 398.65 | 400.86 | 00:00:00 | | 2011-01-28 | 16,831,900 | 397.10 | 402.60 | 395.70 | 398.10 | 00:00:00 | | 2011-01-31 | 22,403,700 | 397.90 | 403.85 | 396.70 | 402.80 | 00:00:00 | | 2011-02-01 | 26,437,600 | 404.05 | 406.80 | 399.20 | 405.50 | 00:00:00 | | 2011-02-02 | 22,852,300 | 405.00 | 406.70 | 402.25 | 406.05 | 00:00:00 | | 2011-02-03 | 15,545,400 | 406.75 | 407.75 | 403.20 | 405.00 | 00:00:00 | | 2011-02-04 | 13,669,900 | 407.00 | 407.00 | 401.10 | 402.50 | 00:00:00 | | 2011-02-07 | 24,908,700 | 402.85 | 404.60 | 399.95 | 402.10 | 00:00:00 | | 2011-02-08 | 27,731,100 | 401.60 | 402.95 | 396.00 | 396.00 | 00:00:00 | | 2011-02-09 | 35,009,700 | 396.55 | 399.55 | 392.60 | 395.83 | 00:00:00 | | 2011-02-10 | 30,801,700 | 396.45 | 396.95 | 391.45 | 394.75 | 00:00:00 | | 2011-02-11 | 31,658,700 | 395.30 | 396.40 | 392.65 | 395.05 | 00:00:00 | | 2011-02-14 | 22,121,700 | 394.05 | 394.05 | 393.50 | 394.30 | 00:00:00 | | 2011-02-15 | 39,830,200 | 395.00 | 400.85 | 394.00 | 399.30 | 00:00:00 | | 2011-02-16 | 17,838,000 | 400.00 | 403.60 | 398.85 | 403.60 | 00:00:00 | | 2011-02-17 | 17,943,100 | 400.05 | 403.50 | 399.95 | 403.00 | 00:00:00 | | 2011-02-18 | 28,766,500 | 403.35 | 411.20 | 400.60 | 408.38 | 00:00:00 | | 2011-02-21 | 27,344,600 | 411.00 | 414.66 | 410.50 | 414.00 | 00:00:00 | | 2011-02-22 | 23,886,300 | 413.85 | 414.50 | 408.10 | 408.85 | 00:00:00 | | 2011-02-23 | 27,819,000 | 407.05 | 411.15 | 403.45 | 407.30 | 00:00:00 | | 2011-02-24 | 2,147,483,647 | 404.65 | 407.70 | 400.10 | 403.00 | 00:00:00 | | 2011-02-25 | 2,147,483,647 | 401.90 | 407.00 | 401.90 | 406.05 | 00:00:00 | | 2011-02-28 | 2,147,483,647 | 404.25 | 405.80 | 401.62 | 404.20 | 00:00:00 | | 2011-03-01 | 2,147,483,647 | 406.95 | 407.00 | 399.55 | 400.55 | 00:00:00 | | 2011-03-02 | 2,147,483,647 | 397.30 | 400.75 | 396.00 | 400.60 | 00:00:00 | | 2011-03-03 | 2,147,483,647 | 401.00 | 402.65 | 398.15 | 402.00 | 00:00:00 | | 2011-03-04 | 22,472,800 | 404.25 | 412.14 | 401.15 | 401.75 | 00:00:00 | | 2011-03-07 | 2,147,483,647 | 400.90 | 404.75 | 399.10 | 399.10 | 00:00:00 | | 2011-03-08 | 1,976,100 | 400.00 | 400.05 | 395.40 | 399.00 | 00:00:00 | | 2011-03-09 | 13,564,800 | 399.00 | 400.45 | 397.50 | 398.05 | 00:00:00 | | 2011-03-10 | 20,005,700 | 396.45 | 399.39 | 393.80 | 394.50 | 00:00:00 | | 2011-03-11 | 16,662,200 | 393.00 | 396.25 | 391.15 | 391.75 | 00:00:00 | | 2011-03-14 | 26,012,900 | 389.75 | 391.80 | 386.15 | 386.15 | 00:00:00 | | 2011-03-15 | 26,488,000 | 382.50 | 386.50 | 380.10 | 382.40 | 00:00:00 | | 2011-03-16 | 19,668,600 | 381.40 | 383.85 | 378.05 | 378.05 | 00:00:00 | | 2011-03-17 | 18,702,000 | 379.70 | 385.45 | 280.40 | 384.05 | 00:00:00 | | 2011-03-18 | 30,197,900 | 385.15 | 388.38 | 381.80 | 383.25 | 00:00:00 | | 2011-03-21 | 16,706,200 | 386.95 | 387.90 | 384.10 | 384.35 | 00:00:00 | | 2011-03-22 | 20,871,300 | 384.50 | 385.85 | 378.62 | 379.00 | 00:00:00 | | 2011-03-23 | 44,349,800 | 371.40 | 380.30 | 364.90 | 377.45 | 00:00:00 | | 2011-03-24 | 39,510,300 | 380.15 | 391.15 | 379.00 | 389.00 | 00:00:00 | | 2011-03-25 | 17,844,100 | 391.80 | 391.85 | 385.95 | 388.45 | 00:00:00 | | 2011-03-28 | 20,705,300 | 387.30 | 389.95 | 386.50 | 388.35 | 00:00:00 | | 2011-03-29 | 17,382,400 | 387.95 | 388.20 | 384.95 | 386.45 | 00:00:00 | | 2011-03-30 | 17,899,200 | 387.05 | 389.45 | 383.50 | 385.75 | 00:00:00 | | 2011-03-31 | 30,983,800 | 385.95 | 390.80 | 381.00 | 381.00 | 00:00:00 | | 2011-04-01 | 25,278,200 | 383.00 | 390.40 | 338.20 | 388.95 | 00:00:00 | | 2011-04-04 | 15,111,600 | 390.10 | 394.70 | 388.35 | 393.75 | 00:00:00 | | 2011-04-05 | 12,985,300 | 395.00 | 395.35 | 389.15 | 390.00 | 00:00:00 | | 2011-04-06 | 16,788,200 | 395.00 | 396.00 | 390.70 | 393.05 | 00:00:00 | | 2011-04-07 | 13,298,600 | 393.55 | 397.00 | 392.90 | 394.00 | 00:00:00 | | 2011-04-08 | 11,056,900 | 396.00 | 396.94 | 393.54 | 395.55 | 00:00:00 | | 2011-04-11 | 12,158,000 | 396.05 | 396.50 | 393.50 | 395.20 | 00:00:00 | | 2011-04-12 | 20,298,700 | 394.95 | 401.50 | 394.00 | 398.05 | 00:00:00 | | 2011-04-13 | 20,946,400 | 399.65 | 407.75 | 398.25 | 406.00 | 00:00:00 | | 2011-04-14 | 16,531,000 | 404.40 | 407.65 | 402.65 | 406.15 | 00:00:00 | | 2011-04-15 | 16,375,700 | 406.00 | 407.95 | 404.25 | 407.25 | 00:00:00 | | 2011-04-18 | 17,822,900 | 406.70 | 407.30 | 399.70 | 400.00 | 00:00:00 | | 2011-04-19 | 34,420,200 | 397.05 | 400.50 | 392.75 | 393.55 | 00:00:00 | | 2011-04-20 | 24,091,500 | 396.95 | 405.00 | 395.10 | 397.50 | 00:00:00 | | 2011-04-21 | 21,877,600 | 398.90 | 399.30 | 393.70 | 395.30 | 00:00:00 | | 2011-04-26 | 27,900,700 | 397.00 | 406.95 | 395.70 | 406.70 | 00:00:00 | | 2011-04-27 | 24,440,200 | 399.95 | 410.64 | 397.05 | 402.90 | 00:00:00 | | 2011-04-28 | 16,593,900 | 404.90 | 411.84 | 400.90 | 403.55 | 00:00:00 | | 2011-05-03 | 26,776,700 | 406.45 | 414.64 | 403.30 | 404.00 | 00:00:00 | | 2011-05-04 | 26,122,200 | 411.20 | 411.90 | 406.75 | 408.60 | 00:00:00 | | 2011-05-05 | 21,439,800 | 410.00 | 410.90 | 405.74 | 408.45 | 00:00:00 | | 2011-05-06 | 20,434,400 | 408.40 | 409.94 | 405.75 | 407.93 | 00:00:00 | | 2011-05-09 | 13,204,800 | 406.90 | 408.30 | 403.00 | 404.10 | 00:00:00 | | 2011-05-10 | 14,362,800 | 403.75 | 411.30 | 403.75 | 411.30 | 00:00:00 | | 2011-05-11 | 16,915,200 | 412.95 | 416.00 | 409.85 | 412.00 | 00:00:00 | | 2011-05-12 | 22,917,500 | 411.20 | 420.05 | 408.60 | 420.05 | 00:00:00 | | 2011-05-13 | 15,688,300 | 421.50 | 423.00 | 411.55 | 422.00 | 00:00:00 | | 2011-05-16 | 11,333,300 | 416.15 | 420.50 | 415.35 | 417.70 | 00:00:00 | | 2011-05-17 | 14,055,600 | 416.05 | 417.20 | 412.00 | 413.50 | 00:00:00 | | 2011-05-18 | 12,132,400 | 415.85 | 417.50 | 412.00 | 416.80 | 00:00:00 | | 2011-05-19 | 17,009,000 | 417.90 | 418.54 | 414.00 | 414.50 | 00:00:00 | | 2011-05-20 | 14,143,000 | 415.60 | 419.55 | 412.75 | 419.50 | 00:00:00 | | 2011-05-23 | 13,104,200 | 417.10 | 417.40 | 414.22 | 414.85 | 00:00:00 | | 2011-05-24 | 13,748,300 | 414.65 | 415.25 | 411.50 | 413.25 | 00:00:00 | | 2011-05-25 | 14,308,100 | 411.90 | 417.21 | 410.90 | 416.50 | 00:00:00 | | 2011-05-26 | 12,003,200 | 417.60 | 417.60 | 410.50 | 411.75 | 00:00:00 | | 2011-05-27 | 14,222,900 | 414.90 | 417.60 | 414.05 | 416.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
