|
 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 | | 2003-06-18 | 11,795,000 | 216.25 | 219.00 | 212.50 | 213.00 | 00:00:00 | | 2003-06-19 | 14,139,600 | 212.82 | 214.00 | 208.00 | 208.00 | 00:00:00 | | 2003-06-20 | 10,191,800 | 206.00 | 211.50 | 205.50 | 210.00 | 00:00:00 | | 2003-06-23 | 8,718,100 | 209.00 | 212.25 | 207.75 | 209.00 | 00:00:00 | | 2003-06-24 | 13,602,500 | 211.00 | 213.50 | 209.25 | 211.50 | 00:00:00 | | 2003-06-25 | 15,892,600 | 216.00 | 216.00 | 211.75 | 215.00 | 00:00:00 | | 2003-06-26 | 15,362,300 | 216.25 | 218.50 | 214.75 | 217.25 | 00:00:00 | | 2003-06-27 | 17,467,300 | 219.00 | 220.50 | 217.00 | 219.00 | 00:00:00 | | 2003-06-30 | 22,560,100 | 217.00 | 220.00 | 217.00 | 219.25 | 00:00:00 | | 2003-07-01 | 15,462,800 | 217.25 | 220.25 | 215.75 | 215.75 | 00:00:00 | | 2003-07-02 | 15,855,200 | 218.50 | 218.50 | 213.50 | 215.00 | 00:00:00 | | 2003-07-03 | 15,475,500 | 213.50 | 216.50 | 213.50 | 215.75 | 00:00:00 | | 2003-07-04 | 4,954,500 | 216.00 | 217.75 | 214.00 | 216.50 | 00:00:00 | | 2003-07-07 | 11,345,500 | 215.25 | 218.00 | 213.75 | 215.00 | 00:00:00 | | 2003-07-08 | 17,449,200 | 214.00 | 215.75 | 211.00 | 214.00 | 00:00:00 | | 2003-07-09 | 16,581,900 | 214.75 | 214.75 | 208.50 | 210.00 | 00:00:00 | | 2003-07-10 | 13,831,100 | 210.00 | 212.00 | 207.00 | 210.00 | 00:00:00 | | 2003-07-11 | 26,403,300 | 215.25 | 219.00 | 210.50 | 214.75 | 00:00:00 | | 2003-07-14 | 12,157,100 | 216.25 | 220.75 | 215.00 | 220.00 | 00:00:00 | | 2003-07-15 | 13,474,900 | 218.50 | 219.50 | 214.25 | 216.50 | 00:00:00 | | 2003-07-16 | 13,622,500 | 217.50 | 218.75 | 212.00 | 212.50 | 00:00:00 | | 2003-07-17 | 11,259,300 | 211.50 | 215.50 | 211.50 | 213.00 | 00:00:00 | | 2003-07-18 | 10,434,900 | 212.00 | 219.25 | 212.00 | 217.00 | 00:00:00 | | 2003-07-21 | 7,044,700 | 217.00 | 218.75 | 215.00 | 216.00 | 00:00:00 | | 2003-07-22 | 7,484,000 | 217.00 | 217.50 | 215.25 | 217.50 | 00:00:00 | | 2003-07-23 | 12,712,700 | 215.25 | 220.00 | 214.50 | 216.50 | 00:00:00 | | 2003-07-24 | 25,154,000 | 214.50 | 226.75 | 214.50 | 226.75 | 00:00:00 | | 2003-07-25 | 17,750,100 | 224.00 | 224.25 | 217.50 | 218.00 | 00:00:00 | | 2003-07-28 | 8,664,400 | 219.75 | 222.00 | 217.00 | 219.25 | 00:00:00 | | 2003-07-29 | 8,561,100 | 218.00 | 221.00 | 215.00 | 217.00 | 00:00:00 | | 2003-07-30 | 8,722,900 | 217.75 | 218.00 | 214.50 | 217.00 | 00:00:00 | | 2003-07-31 | 12,045,300 | 216.00 | 217.75 | 214.75 | 215.25 | 00:00:00 | | 2003-08-01 | 14,075,700 | 215.75 | 216.50 | 211.25 | 211.25 | 00:00:00 | | 2003-08-04 | 11,141,200 | 211.00 | 217.25 | 210.25 | 213.75 | 00:00:00 | | 2003-08-05 | 15,259,500 | 216.50 | 218.00 | 212.25 | 216.00 | 00:00:00 | | 2003-08-06 | 11,764,200 | 216.75 | 217.50 | 213.75 | 216.25 | 00:00:00 | | 2003-08-07 | 15,298,800 | 216.25 | 219.50 | 215.50 | 219.00 | 00:00:00 | | 2003-08-08 | 27,014,300 | 219.50 | 224.00 | 218.00 | 223.00 | 00:00:00 | | 2003-08-11 | 7,501,600 | 223.00 | 224.00 | 219.75 | 220.50 | 00:00:00 | | 2003-08-12 | 12,323,100 | 220.50 | 220.75 | 217.50 | 220.50 | 00:00:00 | | 2003-08-13 | 9,485,300 | 221.00 | 222.50 | 218.75 | 219.75 | 00:00:00 | | 2003-08-14 | 8,920,700 | 222.00 | 222.75 | 218.25 | 220.50 | 00:00:00 | | 2003-08-15 | 16,677,000 | 219.50 | 222.50 | 214.25 | 218.00 | 00:00:00 | | 2003-08-18 | 10,084,800 | 216.50 | 218.75 | 216.25 | 218.00 | 00:00:00 | | 2003-08-19 | 11,157,600 | 217.00 | 220.50 | 217.00 | 218.00 | 00:00:00 | | 2003-08-20 | 19,041,100 | 219.00 | 219.50 | 214.50 | 215.50 | 00:00:00 | | 2003-08-21 | 16,757,300 | 215.50 | 221.00 | 215.50 | 216.00 | 00:00:00 | | 2003-08-22 | 9,379,000 | 217.00 | 217.50 | 214.50 | 215.75 | 00:00:00 | | 2003-08-25 | 0 | 215.75 | 215.75 | 215.75 | 215.75 | 00:00:00 | | 2003-08-26 | 15,177,000 | 215.25 | 216.75 | 212.50 | 214.00 | 00:00:00 | | 2003-08-27 | 15,749,100 | 216.00 | 216.50 | 212.50 | 213.00 | 00:00:00 | | 2003-08-28 | 20,697,900 | 213.00 | 216.25 | 211.75 | 213.00 | 00:00:00 | | 2003-08-29 | 32,294,300 | 215.50 | 219.00 | 213.00 | 216.00 | 00:00:00 | | 2003-09-01 | 17,660,900 | 218.00 | 221.25 | 217.50 | 219.00 | 00:00:00 | | 2003-09-02 | 23,901,800 | 220.50 | 223.75 | 218.75 | 222.25 | 00:00:00 | | 2003-09-03 | 18,168,200 | 223.75 | 223.75 | 220.75 | 221.50 | 00:00:00 | | 2003-09-04 | 15,156,800 | 222.00 | 223.00 | 220.00 | 223.00 | 00:00:00 | | 2003-09-05 | 13,320,700 | 223.50 | 224.50 | 221.00 | 223.75 | 00:00:00 | | 2003-09-08 | 13,178,200 | 224.25 | 225.17 | 222.25 | 225.50 | 00:00:00 | | 2003-09-09 | 15,159,200 | 225.75 | 226.00 | 222.50 | 224.00 | 00:00:00 | | 2003-09-10 | 15,956,700 | 224.00 | 225.50 | 222.00 | 224.50 | 00:00:00 | | 2003-09-11 | 15,227,700 | 225.00 | 226.25 | 222.50 | 224.50 | 00:00:00 | | 2003-09-12 | 13,148,200 | 225.25 | 226.50 | 223.50 | 224.50 | 00:00:00 | | 2003-09-15 | 18,276,300 | 224.25 | 228.75 | 224.25 | 228.50 | 00:00:00 | | 2003-09-16 | 55,760,300 | 235.00 | 243.25 | 234.50 | 242.50 | 00:00:00 | | 2003-09-17 | 33,488,200 | 247.00 | 247.00 | 240.25 | 241.00 | 00:00:00 | | 2003-09-18 | 21,738,900 | 240.00 | 244.00 | 238.00 | 244.00 | 00:00:00 | | 2003-09-19 | 19,344,100 | 245.00 | 245.75 | 240.75 | 242.50 | 00:00:00 | | 2003-09-22 | 12,998,000 | 241.50 | 241.50 | 239.00 | 240.50 | 00:00:00 | | 2003-09-23 | 19,585,700 | 241.25 | 244.25 | 240.50 | 243.25 | 00:00:00 | | 2003-09-24 | 14,902,400 | 240.75 | 242.25 | 239.00 | 241.25 | 00:00:00 | | 2003-09-25 | 20,676,100 | 239.00 | 239.75 | 233.50 | 235.00 | 00:00:00 | | 2003-09-26 | 41,209,500 | 233.50 | 243.00 | 230.00 | 241.00 | 00:00:00 | | 2003-09-29 | 22,258,000 | 240.75 | 245.50 | 239.50 | 239.50 | 00:00:00 | | 2003-09-30 | 27,263,800 | 241.00 | 244.75 | 238.50 | 241.00 | 00:00:00 | | 2003-10-01 | 25,133,600 | 241.00 | 243.00 | 237.00 | 238.00 | 00:00:00 | | 2003-10-02 | 23,341,600 | 239.50 | 240.00 | 236.00 | 240.00 | 00:00:00 | | 2003-10-03 | 19,502,200 | 240.00 | 243.00 | 239.25 | 242.50 | 00:00:00 | | 2003-10-06 | 17,379,600 | 242.25 | 243.50 | 239.25 | 241.00 | 00:00:00 | | 2003-10-07 | 17,887,800 | 242.00 | 244.50 | 238.00 | 244.50 | 00:00:00 | | 2003-10-08 | 18,144,400 | 244.25 | 245.25 | 238.75 | 241.50 | 00:00:00 | | 2003-10-09 | 15,336,700 | 242.25 | 243.00 | 240.50 | 242.75 | 00:00:00 | | 2003-10-10 | 19,521,200 | 241.00 | 242.75 | 237.25 | 238.50 | 00:00:00 | | 2003-10-13 | 21,665,900 | 239.25 | 240.00 | 236.00 | 238.75 | 00:00:00 | | 2003-10-14 | 18,019,000 | 239.75 | 240.75 | 236.50 | 237.75 | 00:00:00 | | 2003-10-15 | 22,166,500 | 239.25 | 239.25 | 235.25 | 235.50 | 00:00:00 | | 2003-10-16 | 25,589,000 | 235.00 | 236.25 | 233.75 | 234.75 | 00:00:00 | | 2003-10-17 | 22,440,200 | 234.50 | 239.75 | 233.75 | 239.25 | 00:00:00 | | 2003-10-20 | 17,631,700 | 237.50 | 242.00 | 237.50 | 239.75 | 00:00:00 | | 2003-10-21 | 17,836,900 | 240.75 | 241.50 | 236.00 | 237.75 | 00:00:00 | | 2003-10-22 | 13,830,300 | 237.50 | 238.25 | 233.50 | 234.75 | 00:00:00 | | 2003-10-23 | 14,023,900 | 235.00 | 235.00 | 233.00 | 234.75 | 00:00:00 | | 2003-10-24 | 9,041,500 | 235.50 | 236.00 | 233.25 | 235.00 | 00:00:00 | | 2003-10-27 | 13,749,800 | 236.00 | 237.25 | 234.50 | 237.25 | 00:00:00 | | 2003-10-28 | 12,838,200 | 236.75 | 237.25 | 235.00 | 236.50 | 00:00:00 | | 2003-10-29 | 17,112,400 | 238.25 | 238.25 | 235.50 | 237.25 | 00:00:00 | | 2003-10-30 | 22,148,000 | 236.50 | 240.50 | 236.50 | 239.75 | 00:00:00 | | 2003-10-31 | 12,473,900 | 239.50 | 239.50 | 235.25 | 236.25 | 00:00:00 | | 2003-11-03 | 18,409,000 | 235.25 | 237.00 | 234.75 | 237.00 | 00:00:00 | | 2003-11-04 | 17,732,500 | 235.50 | 238.50 | 235.50 | 238.50 | 00:00:00 | | 2003-11-05 | 12,815,900 | 238.00 | 238.75 | 236.00 | 238.00 | 00:00:00 | | 2003-11-06 | 16,091,500 | 238.25 | 239.50 | 236.00 | 238.50 | 00:00:00 | | 2003-11-07 | 15,057,800 | 238.25 | 241.75 | 237.25 | 240.25 | 00:00:00 | | 2003-11-10 | 11,552,100 | 238.00 | 241.50 | 238.00 | 239.25 | 00:00:00 | | 2003-11-11 | 10,191,000 | 239.00 | 241.00 | 236.75 | 239.00 | 00:00:00 | | 2003-11-12 | 22,150,300 | 239.50 | 247.25 | 239.25 | 246.25 | 00:00:00 | | 2003-11-13 | 28,638,300 | 247.75 | 249.25 | 242.75 | 243.00 | 00:00:00 | | 2003-11-14 | 15,282,700 | 243.50 | 248.00 | 243.00 | 246.50 | 00:00:00 | | 2003-11-17 | 11,233,200 | 243.50 | 246.25 | 243.50 | 244.50 | 00:00:00 | | 2003-11-18 | 10,487,800 | 410.63 | 247.00 | 242.75 | 243.25 | 00:00:00 | | 2003-11-19 | 18,851,200 | 241.75 | 244.75 | 240.00 | 240.25 | 00:00:00 | | 2003-11-20 | 15,022,500 | 241.75 | 241.75 | 237.25 | 240.50 | 00:00:00 | | 2003-11-21 | 19,455,000 | 240.50 | 240.75 | 235.25 | 238.25 | 00:00:00 | | 2003-11-24 | 17,511,300 | 238.50 | 244.75 | 238.50 | 244.75 | 00:00:00 | | 2003-11-25 | 27,527,000 | 252.75 | 254.25 | 247.75 | 252.75 | 00:00:00 | | 2003-11-26 | 17,207,900 | 252.00 | 252.25 | 247.00 | 248.50 | 00:00:00 | | 2003-11-27 | 7,873,200 | 249.00 | 250.75 | 246.00 | 247.75 | 00:00:00 | | 2003-11-28 | 11,672,800 | 248.81 | 250.25 | 246.50 | 248.75 | 00:00:00 | | 2003-12-01 | 12,721,300 | 253.00 | 253.00 | 247.50 | 250.00 | 00:00:00 | | 2003-12-02 | 17,084,100 | 248.00 | 251.75 | 245.25 | 246.50 | 00:00:00 | | 2003-12-03 | 14,243,300 | 246.00 | 250.00 | 244.50 | 250.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
