|
 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 | | 2011-05-27 | 14,222,900 | 414.90 | 417.60 | 414.05 | 416.00 | 00:00:00 | | 2011-05-31 | 15,595,500 | 417.95 | 419.45 | 416.90 | 419.05 | 00:00:00 | | 2011-06-01 | 15,775,100 | 419.00 | 421.19 | 416.75 | 418.50 | 00:00:00 | | 2011-06-02 | 12,925,600 | 415.50 | 417.30 | 414.00 | 414.35 | 00:00:00 | | 2011-06-03 | 10,264,700 | 415.20 | 416.25 | 413.00 | 414.55 | 00:00:00 | | 2011-06-06 | 10,139,400 | 413.75 | 418.00 | 413.70 | 417.50 | 00:00:00 | | 2011-06-07 | 16,058,700 | 416.00 | 417.50 | 411.50 | 414.88 | 00:00:00 | | 2011-06-08 | 14,122,100 | 410.05 | 412.50 | 408.55 | 408.90 | 00:00:00 | | 2011-06-09 | 15,236,700 | 407.85 | 409.85 | 405.00 | 409.60 | 00:00:00 | | 2011-06-10 | 18,144,000 | 413.00 | 414.65 | 406.00 | 406.50 | 00:00:00 | | 2011-06-13 | 16,651,400 | 407.30 | 490.50 | 406.10 | 407.20 | 00:00:00 | | 2011-06-14 | 18,925,900 | 404.30 | 409.90 | 401.25 | 407.30 | 00:00:00 | | 2011-06-15 | 15,445,400 | 407.15 | 407.55 | 403.00 | 404.35 | 00:00:00 | | 2011-06-16 | 25,661,100 | 400.90 | 402.10 | 394.75 | 397.35 | 00:00:00 | | 2011-06-17 | 24,913,400 | 394.25 | 403.00 | 393.00 | 401.80 | 00:00:00 | | 2011-06-20 | 13,018,600 | 399.95 | 412.87 | 398.25 | 403.90 | 00:00:00 | | 2011-06-21 | 13,697,900 | 405.45 | 415.66 | 401.40 | 402.40 | 00:00:00 | | 2011-06-22 | 18,812,900 | 400.80 | 402.90 | 397.20 | 398.80 | 00:00:00 | | 2011-06-23 | 14,263,300 | 397.25 | 399.95 | 393.70 | 395.20 | 00:00:00 | | 2011-06-24 | 12,141,600 | 398.95 | 401.90 | 394.50 | 397.30 | 00:00:00 | | 2011-06-27 | 11,913,900 | 396.70 | 397.45 | 392.79 | 396.50 | 00:00:00 | | 2011-06-28 | 12,025,700 | 397.55 | 399.10 | 395.40 | 397.73 | 00:00:00 | | 2011-06-29 | 16,857,200 | 397.05 | 400.20 | 394.45 | 397.75 | 00:00:00 | | 2011-06-30 | 14,889,800 | 398.25 | 402.00 | 396.30 | 402.00 | 00:00:00 | | 2011-07-01 | 10,593,500 | 403.25 | 404.90 | 399.05 | 401.15 | 00:00:00 | | 2011-07-04 | 8,996,900 | 401.95 | 406.00 | 401.15 | 404.35 | 00:00:00 | | 2011-07-05 | 11,440,700 | 405.15 | 408.50 | 405.15 | 406.94 | 00:00:00 | | 2011-07-06 | 12,044,600 | 407.00 | 407.45 | 404.40 | 406.65 | 00:00:00 | | 2011-07-07 | 8,976,700 | 408.30 | 408.50 | 405.50 | 407.15 | 00:00:00 | | 2011-07-08 | 23,151,900 | 408.55 | 413.75 | 407.70 | 411.50 | 00:00:00 | | 2011-07-11 | 18,052,900 | 410.85 | 413.65 | 409.45 | 410.60 | 00:00:00 | | 2011-07-12 | 19,917,400 | 408.00 | 409.90 | 404.20 | 408.10 | 00:00:00 | | 2011-07-13 | 11,143,300 | 407.95 | 408.15 | 404.85 | 407.85 | 00:00:00 | | 2011-07-14 | 12,619,600 | 405.75 | 408.15 | 401.45 | 402.00 | 00:00:00 | | 2011-07-15 | 11,535,500 | 401.35 | 404.00 | 401.00 | 402.95 | 00:00:00 | | 2011-07-18 | 24,352,600 | 401.50 | 401.85 | 394.20 | 395.00 | 00:00:00 | | 2011-07-19 | 15,190,100 | 397.70 | 399.40 | 392.05 | 392.05 | 00:00:00 | | 2011-07-20 | 15,044,400 | 394.30 | 395.65 | 389.80 | 392.35 | 00:00:00 | | 2011-07-21 | 15,292,200 | 394.85 | 394.85 | 388.75 | 391.85 | 00:00:00 | | 2011-07-22 | 12,885,100 | 394.45 | 398.85 | 393.50 | 397.45 | 00:00:00 | | 2011-07-25 | 8,685,100 | 395.30 | 398.30 | 394.30 | 396.50 | 00:00:00 | | 2011-07-26 | 10,032,600 | 397.05 | 397.05 | 392.55 | 395.35 | 00:00:00 | | 2011-07-27 | 12,100,700 | 394.60 | 395.90 | 388.55 | 391.65 | 00:00:00 | | 2011-07-28 | 12,187,500 | 389.65 | 390.10 | 385.90 | 387.50 | 00:00:00 | | 2011-07-29 | 17,592,500 | 386.85 | 387.30 | 381.35 | 383.45 | 00:00:00 | | 2011-08-01 | 15,236,300 | 386.90 | 388.10 | 379.35 | 380.90 | 00:00:00 | | 2011-08-02 | 16,372,800 | 380.30 | 383.20 | 378.55 | 380.00 | 00:00:00 | | 2011-08-03 | 18,006,200 | 377.90 | 397.85 | 373.85 | 377.10 | 00:00:00 | | 2011-08-04 | 20,605,700 | 381.45 | 381.70 | 370.10 | 370.20 | 00:00:00 | | 2011-08-05 | 35,153,700 | 366.75 | 369.65 | 358.30 | 362.40 | 00:00:00 | | 2011-08-08 | 26,357,500 | 359.65 | 370.11 | 358.10 | 361.90 | 00:00:00 | | 2011-08-09 | 47,577,500 | 361.85 | 372.48 | 348.95 | 370.15 | 00:00:00 | | 2011-08-10 | 37,386,200 | 377.00 | 377.00 | 358.60 | 360.05 | 00:00:00 | | 2011-08-11 | 28,460,200 | 367.95 | 368.00 | 353.00 | 367.20 | 00:00:00 | | 2011-08-12 | 18,512,400 | 368.40 | 381.00 | 363.74 | 381.00 | 00:00:00 | | 2011-08-15 | 12,453,800 | 382.95 | 382.95 | 378.65 | 380.49 | 00:00:00 | | 2011-08-16 | 14,396,700 | 377.85 | 383.00 | 373.87 | 383.00 | 00:00:00 | | 2011-08-17 | 10,755,500 | 381.15 | 386.00 | 380.40 | 384.25 | 00:00:00 | | 2011-08-18 | 19,357,000 | 379.80 | 384.70 | 369.55 | 371.55 | 00:00:00 | | 2011-08-19 | 21,440,100 | 369.80 | 373.95 | 359.45 | 370.25 | 00:00:00 | | 2011-08-22 | 1,551,800 | 367.60 | 383.50 | 366.25 | 382.00 | 00:00:00 | | 2011-08-23 | 18,956,200 | 380.75 | 383.25 | 375.55 | 377.20 | 00:00:00 | | 2011-08-24 | 13,842,700 | 379.85 | 381.72 | 373.05 | 377.30 | 00:00:00 | | 2011-08-25 | 16,726,900 | 381.35 | 381.50 | 365.55 | 367.80 | 00:00:00 | | 2011-08-26 | 15,748,100 | 367.20 | 367.35 | 358.65 | 365.60 | 00:00:00 | | 2011-08-30 | 12,172,700 | 369.40 | 371.26 | 359.55 | 364.80 | 00:00:00 | | 2011-08-31 | 27,779,500 | 367.95 | 379.71 | 365.95 | 378.60 | 00:00:00 | | 2011-09-01 | 17,470,000 | 379.80 | 383.20 | 374.50 | 380.90 | 00:00:00 | | 2011-09-02 | 17,300,200 | 377.00 | 381.00 | 371.90 | 375.05 | 00:00:00 | | 2011-09-05 | 12,908,600 | 370.05 | 373.65 | 361.20 | 361.25 | 00:00:00 | | 2011-09-06 | 23,048,000 | 360.60 | 376.35 | 360.05 | 369.00 | 00:00:00 | | 2011-09-07 | 17,117,900 | 381.00 | 384.38 | 371.35 | 374.70 | 00:00:00 | | 2011-09-08 | 14,866,200 | 376.30 | 381.64 | 374.55 | 379.55 | 00:00:00 | | 2011-09-09 | 13,464,500 | 377.65 | 379.75 | 366.85 | 368.85 | 00:00:00 | | 2011-09-12 | 16,185,000 | 361.95 | 367.62 | 358.75 | 363.70 | 00:00:00 | | 2011-09-13 | 13,705,800 | 368.15 | 368.70 | 361.60 | 364.10 | 00:00:00 | | 2011-09-14 | 14,291,400 | 361.80 | 369.50 | 361.75 | 365.95 | 00:00:00 | | 2011-09-15 | 14,167,200 | 369.80 | 374.82 | 369.55 | 370.95 | 00:00:00 | | 2011-09-16 | 23,401,100 | 372.50 | 376.40 | 368.25 | 373.80 | 00:00:00 | | 2011-09-19 | 9,590,200 | 370.90 | 371.75 | 366.20 | 367.75 | 00:00:00 | | 2011-09-20 | 13,136,300 | 367.55 | 372.75 | 367.55 | 371.15 | 00:00:00 | | 2011-09-21 | 16,985,700 | 369.75 | 369.75 | 362.90 | 364.00 | 00:00:00 | | 2011-09-22 | 23,921,000 | 358.50 | 360.01 | 351.70 | 356.25 | 00:00:00 | | 2011-09-23 | 20,149,000 | 360.25 | 365.35 | 358.05 | 365.20 | 00:00:00 | | 2011-09-26 | 21,252,000 | 363.20 | 374.50 | 362.60 | 371.40 | 00:00:00 | | 2011-09-27 | 17,239,900 | 380.50 | 384.54 | 374.65 | 384.50 | 00:00:00 | | 2011-09-28 | 12,855,200 | 384.30 | 384.30 | 379.65 | 381.00 | 00:00:00 | | 2011-09-29 | 14,760,800 | 380.50 | 382.45 | 378.40 | 380.45 | 00:00:00 | | 2011-09-30 | 15,923,000 | 379.10 | 380.80 | 375.15 | 378.00 | 00:00:00 | | 2011-10-03 | 15,326,800 | 371.00 | 373.20 | 368.10 | 370.50 | 00:00:00 | | 2011-10-04 | 27,439,500 | 373.55 | 383.50 | 372.40 | 380.10 | 00:00:00 | | 2011-10-05 | 24,119,200 | 382.00 | 393.25 | 372.15 | 381.50 | 00:00:00 | | 2011-10-06 | 29,577,100 | 394.00 | 406.75 | 387.91 | 406.00 | 00:00:00 | | 2011-10-07 | 22,470,800 | 406.60 | 411.45 | 402.95 | 405.35 | 00:00:00 | | 2011-10-10 | 17,090,200 | 407.30 | 410.05 | 405.65 | 410.05 | 00:00:00 | | 2011-10-11 | 16,411,100 | 411.40 | 412.69 | 404.40 | 408.00 | 00:00:00 | | 2011-10-12 | 12,700,800 | 401.25 | 408.98 | 398.55 | 400.75 | 00:00:00 | | 2011-10-13 | 14,528,600 | 399.05 | 408.03 | 398.75 | 404.70 | 00:00:00 | | 2011-10-14 | 11,987,200 | 404.95 | 409.85 | 403.25 | 409.00 | 00:00:00 | | 2011-10-17 | 13,310,300 | 410.05 | 410.95 | 402.75 | 410.00 | 00:00:00 | | 2011-10-18 | 9,064,200 | 404.00 | 406.65 | 401.00 | 404.70 | 00:00:00 | | 2011-10-19 | 12,894,000 | 406.85 | 408.60 | 400.90 | 403.55 | 00:00:00 | | 2011-10-20 | 12,411,200 | 399.75 | 407.30 | 398.30 | 402.70 | 00:00:00 | | 2011-10-21 | 12,445,200 | 404.75 | 407.20 | 400.08 | 405.20 | 00:00:00 | | 2011-10-24 | 7,735,700 | 405.20 | 407.40 | 401.75 | 405.20 | 00:00:00 | | 2011-10-25 | 11,134,000 | 403.50 | 404.80 | 399.00 | 402.95 | 00:00:00 | | 2011-10-26 | 14,622,500 | 401.80 | 406.05 | 400.30 | 405.55 | 00:00:00 | | 2011-10-27 | 15,336,300 | 412.90 | 412.90 | 407.05 | 410.00 | 00:00:00 | | 2011-10-28 | 12,518,700 | 410.85 | 410.85 | 403.30 | 405.45 | 00:00:00 | | 2011-10-31 | 17,031,300 | 403.75 | 407.85 | 401.75 | 401.75 | 00:00:00 | | 2011-11-01 | 12,908,900 | 397.50 | 401.63 | 392.85 | 398.00 | 00:00:00 | | 2011-11-02 | 10,506,800 | 400.95 | 404.65 | 396.00 | 401.75 | 00:00:00 | | 2011-11-03 | 12,453,500 | 397.55 | 408.32 | 397.10 | 406.70 | 00:00:00 | | 2011-11-04 | 8,693,700 | 408.30 | 410.35 | 403.09 | 405.55 | 00:00:00 | | 2011-11-07 | 9,204,100 | 403.90 | 406.25 | 399.45 | 404.65 | 00:00:00 | | 2011-11-08 | 14,865,600 | 405.15 | 410.30 | 403.85 | 408.70 | 00:00:00 | | 2011-11-09 | 13,661,100 | 410.25 | 412.00 | 400.80 | 401.75 | 00:00:00 | | 2011-11-10 | 18,432,100 | 398.00 | 401.70 | 396.35 | 400.15 | 00:00:00 | | 2011-11-11 | 14,183,000 | 400.75 | 404.00 | 398.49 | 403.60 | 00:00:00 | | 2011-11-14 | 8,790,300 | 405.65 | 405.02 | 401.32 | 402.75 | 00:00:00 | | 2011-11-15 | 11,133,000 | 400.90 | 406.90 | 398.15 | 405.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
