|
 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 | | 2011-11-15 | 11,133,000 | 400.90 | 406.90 | 398.15 | 405.00 | 00:00:00 | | 2011-11-16 | 13,070,000 | 404.90 | 408.12 | 399.22 | 406.70 | 00:00:00 | | 2011-11-17 | 10,591,400 | 405.25 | 405.39 | 398.25 | 401.85 | 00:00:00 | | 2011-11-18 | 10,634,400 | 399.00 | 401.70 | 394.85 | 395.70 | 00:00:00 | | 2011-11-21 | 10,323,800 | 393.70 | 394.00 | 391.02 | 391.15 | 00:00:00 | | 2011-11-22 | 12,883,500 | 392.55 | 395.16 | 385.80 | 385.80 | 00:00:00 | | 2011-11-23 | 17,043,900 | 384.05 | 388.42 | 380.75 | 384.75 | 00:00:00 | | 2011-11-24 | 12,706,900 | 385.60 | 385.01 | 381.85 | 382.45 | 00:00:00 | | 2011-11-25 | 8,656,000 | 381.00 | 387.35 | 380.17 | 384.20 | 00:00:00 | | 2011-11-28 | 18,614,800 | 386.90 | 399.05 | 384.80 | 396.25 | 00:00:00 | | 2011-11-29 | 11,175,500 | 396.20 | 400.84 | 394.40 | 398.30 | 00:00:00 | | 2011-11-30 | 22,048,600 | 395.95 | 406.90 | 393.25 | 405.20 | 00:00:00 | | 2011-12-01 | 17,828,300 | 405.55 | 410.20 | 405.25 | 406.00 | 00:00:00 | | 2011-12-02 | 10,243,800 | 409.25 | 410.77 | 404.00 | 405.00 | 00:00:00 | | 2011-12-05 | 11,191,600 | 407.05 | 413.05 | 402.60 | 406.75 | 00:00:00 | | 2011-12-06 | 16,196,500 | 405.65 | 408.80 | 397.55 | 398.75 | 00:00:00 | | 2011-12-07 | 14,594,500 | 401.00 | 401.00 | 392.30 | 396.90 | 00:00:00 | | 2011-12-08 | 19,008,900 | 399.00 | 400.60 | 389.90 | 397.20 | 00:00:00 | | 2011-12-09 | 9,099,300 | 395.20 | 401.85 | 394.25 | 399.00 | 00:00:00 | | 2011-12-12 | 9,356,200 | 395.35 | 398.26 | 391.50 | 391.50 | 00:00:00 | | 2011-12-13 | 15,979,000 | 391.10 | 393.67 | 386.70 | 389.50 | 00:00:00 | | 2011-12-14 | 13,030,200 | 385.00 | 391.23 | 385.00 | 386.35 | 00:00:00 | | 2011-12-15 | 14,688,000 | 388.45 | 389.85 | 385.90 | 386.30 | 00:00:00 | | 2011-12-16 | 16,678,300 | 387.05 | 390.11 | 382.90 | 382.90 | 00:00:00 | | 2011-12-19 | 7,572,600 | 381.15 | 387.75 | 380.05 | 383.85 | 00:00:00 | | 2011-12-20 | 11,728,300 | 381.90 | 389.25 | 380.45 | 387.95 | 00:00:00 | | 2011-12-21 | 11,479,800 | 387.75 | 389.90 | 379.85 | 382.90 | 00:00:00 | | 2011-12-22 | 7,249,300 | 383.75 | 389.25 | 383.75 | 387.60 | 00:00:00 | | 2011-12-23 | 6,269,300 | 389.75 | 393.45 | 387.50 | 391.00 | 00:00:00 | | 2011-12-28 | 17,353,000 | 392.95 | 402.65 | 392.10 | 399.80 | 00:00:00 | | 2011-12-29 | 5,648,900 | 400.90 | 402.79 | 391.45 | 402.75 | 00:00:00 | | 2011-12-30 | 3,796,100 | 404.20 | 405.50 | 401.35 | 403.45 | 00:00:00 | | 2012-01-03 | 14,073,300 | 410.00 | 412.00 | 405.25 | 411.25 | 00:00:00 | | 2012-01-04 | 11,474,100 | 411.85 | 412.00 | 403.23 | 405.50 | 00:00:00 | | 2012-01-05 | 17,497,800 | 409.50 | 409.65 | 393.80 | 393.90 | 00:00:00 | | 2012-01-06 | 18,850,600 | 392.75 | 395.00 | 386.92 | 390.90 | 00:00:00 | | 2012-01-09 | 15,784,400 | 393.00 | 393.21 | 386.35 | 390.45 | 00:00:00 | | 2012-01-10 | 16,111,300 | 392.65 | 394.95 | 388.60 | 390.00 | 00:00:00 | | 2012-01-11 | 15,264,000 | 392.45 | 392.45 | 383.60 | 385.00 | 00:00:00 | | 2012-01-12 | 249,226,500 | 349.00 | 365.00 | 321.25 | 330.00 | 00:00:00 | | 2012-01-13 | 97,767,900 | 325.00 | 328.73 | 313.65 | 316.80 | 00:00:00 | | 2012-01-16 | 39,168,700 | 317.00 | 319.30 | 311.00 | 312.35 | 00:00:00 | | 2012-01-17 | 39,579,300 | 315.10 | 318.68 | 312.87 | 317.50 | 00:00:00 | | 2012-01-18 | 33,324,400 | 318.35 | 323.42 | 315.89 | 321.00 | 00:00:00 | | 2012-01-19 | 47,776,300 | 321.00 | 327.60 | 319.24 | 327.00 | 00:00:00 | | 2012-01-20 | 52,041,700 | 328.00 | 330.70 | 326.15 | 329.00 | 00:00:00 | | 2012-01-23 | 38,215,000 | 329.95 | 337.86 | 329.00 | 335.00 | 00:00:00 | | 2012-01-24 | 28,739,400 | 333.45 | 337.50 | 329.00 | 330.00 | 00:00:00 | | 2012-01-25 | 42,047,800 | 333.35 | 334.13 | 321.55 | 322.85 | 00:00:00 | | 2012-01-26 | 28,965,000 | 327.00 | 327.45 | 319.55 | 323.00 | 00:00:00 | | 2012-01-27 | 24,507,800 | 324.80 | 326.14 | 319.15 | 320.75 | 00:00:00 | | 2012-01-30 | 23,182,400 | 321.85 | 322.24 | 317.00 | 320.00 | 00:00:00 | | 2012-01-31 | 30,478,700 | 321.60 | 324.74 | 316.43 | 319.60 | 00:00:00 | | 2012-02-01 | 20,107,900 | 321.40 | 324.66 | 319.55 | 321.45 | 00:00:00 | | 2012-02-02 | 16,721,400 | 322.05 | 322.50 | 318.50 | 319.00 | 00:00:00 | | 2012-02-03 | 24,238,800 | 319.55 | 326.65 | 317.45 | 326.65 | 00:00:00 | | 2012-02-06 | 15,024,100 | 325.55 | 326.38 | 322.30 | 324.80 | 00:00:00 | | 2012-02-07 | 17,749,200 | 325.30 | 330.35 | 322.35 | 327.40 | 00:00:00 | | 2012-02-08 | 18,178,700 | 330.00 | 331.63 | 327.30 | 329.40 | 00:00:00 | | 2012-02-09 | 21,747,100 | 330.75 | 331.18 | 324.15 | 324.50 | 00:00:00 | | 2012-02-10 | 26,817,800 | 324.10 | 325.67 | 319.15 | 320.65 | 00:00:00 | | 2012-02-13 | 22,879,900 | 322.10 | 323.01 | 318.53 | 319.40 | 00:00:00 | | 2012-02-14 | 30,990,100 | 319.60 | 320.65 | 312.80 | 314.15 | 00:00:00 | | 2012-02-15 | 20,473,800 | 316.30 | 319.92 | 315.05 | 317.88 | 00:00:00 | | 2012-02-16 | 16,965,600 | 317.50 | 322.43 | 315.00 | 320.00 | 00:00:00 | | 2012-02-17 | 23,051,300 | 321.90 | 323.04 | 316.13 | 321.00 | 00:00:00 | | 2012-02-20 | 23,877,200 | 319.95 | 322.00 | 318.70 | 321.55 | 00:00:00 | | 2012-02-21 | 23,811,400 | 322.35 | 323.83 | 320.71 | 322.70 | 00:00:00 | | 2012-02-22 | 34,795,100 | 319.60 | 320.29 | 315.30 | 315.40 | 00:00:00 | | 2012-02-23 | 27,406,900 | 317.20 | 319.51 | 311.80 | 316.00 | 00:00:00 | | 2012-02-24 | 21,910,300 | 316.70 | 319.37 | 314.60 | 317.31 | 00:00:00 | | 2012-02-27 | 26,272,100 | 318.00 | 318.40 | 313.65 | 318.00 | 00:00:00 | | 2012-02-28 | 16,028,500 | 318.25 | 320.00 | 317.00 | 318.40 | 00:00:00 | | 2012-02-29 | 20,690,200 | 318.75 | 320.85 | 315.75 | 316.10 | 00:00:00 | | 2012-03-01 | 16,891,700 | 315.50 | 320.00 | 314.50 | 320.00 | 00:00:00 | | 2012-03-02 | 14,196,900 | 320.70 | 321.40 | 317.70 | 318.25 | 00:00:00 | | 2012-03-05 | 23,739,300 | 316.35 | 317.85 | 315.20 | 316.70 | 00:00:00 | | 2012-03-06 | 34,431,800 | 316.75 | 318.05 | 310.30 | 310.45 | 00:00:00 | | 2012-03-07 | 24,255,700 | 314.05 | 315.93 | 309.95 | 311.40 | 00:00:00 | | 2012-03-08 | 15,251,900 | 314.70 | 315.56 | 313.12 | 314.10 | 00:00:00 | | 2012-03-09 | 27,005,500 | 316.15 | 319.31 | 314.80 | 318.30 | 00:00:00 | | 2012-03-12 | 26,114,300 | 319.70 | 322.02 | 317.90 | 319.00 | 00:00:00 | | 2012-03-13 | 29,794,700 | 321.00 | 322.20 | 319.85 | 320.60 | 00:00:00 | | 2012-03-14 | 30,638,200 | 322.90 | 326.43 | 321.35 | 324.85 | 00:00:00 | | 2012-03-15 | 23,641,700 | 324.00 | 324.75 | 319.82 | 321.75 | 00:00:00 | | 2012-03-16 | 35,248,000 | 322.55 | 328.60 | 322.00 | 328.50 | 00:00:00 | | 2012-03-19 | 32,841,200 | 328.90 | 331.95 | 326.22 | 331.00 | 00:00:00 | | 2012-03-20 | 27,299,300 | 333.30 | 336.31 | 332.00 | 332.75 | 00:00:00 | | 2012-03-21 | 20,285,500 | 335.00 | 335.46 | 329.70 | 332.30 | 00:00:00 | | 2012-03-23 | 20,302,200 | 332.75 | 338.97 | 332.62 | 337.70 | 00:00:00 | | 2012-03-26 | 21,060,700 | 338.85 | 341.79 | 337.20 | 339.00 | 00:00:00 | | 2012-03-27 | 17,524,000 | 339.80 | 341.59 | 337.39 | 338.40 | 00:00:00 | | 2012-03-28 | 19,448,400 | 338.50 | 341.00 | 336.15 | 336.75 | 00:00:00 | | 2012-03-29 | 19,824,700 | 335.00 | 336.51 | 326.95 | 328.10 | 00:00:00 | | 2012-03-30 | 21,394,600 | 324.85 | 330.71 | 324.45 | 327.90 | 00:00:00 | | 2012-04-02 | 17,535,500 | 330.95 | 334.75 | 327.49 | 331.20 | 00:00:00 | | 2012-04-03 | 27,815,800 | 337.45 | 337.70 | 330.90 | 332.30 | 00:00:00 | | 2012-04-04 | 15,340,100 | 332.00 | 332.67 | 324.40 | 325.95 | 00:00:00 | | 2012-04-05 | 14,571,600 | 326.85 | 327.45 | 322.00 | 324.50 | 00:00:00 | | 2012-04-10 | 22,980,800 | 323.15 | 324.90 | 315.05 | 315.25 | 00:00:00 | | 2012-04-11 | 21,191,300 | 317.20 | 319.35 | 315.23 | 318.75 | 00:00:00 | | 2012-04-12 | 40,619,400 | 321.00 | 329.07 | 318.25 | 325.41 | 00:00:00 | | 2012-04-13 | 17,041,000 | 325.75 | 327.00 | 321.40 | 322.05 | 00:00:00 | | 2012-04-16 | 13,354,100 | 321.95 | 324.00 | 320.25 | 320.90 | 00:00:00 | | 2012-04-17 | 21,168,000 | 322.20 | 330.30 | 320.79 | 328.30 | 00:00:00 | | 2012-04-18 | 46,371,000 | 334.00 | 335.70 | 320.50 | 321.05 | 00:00:00 | | 2012-04-19 | 23,399,000 | 323.35 | 327.80 | 319.25 | 320.05 | 00:00:00 | | 2012-04-20 | 22,553,100 | 320.00 | 323.05 | 318.25 | 321.85 | 00:00:00 | | 2012-04-23 | 19,156,000 | 320.65 | 321.71 | 308.64 | 319.30 | 00:00:00 | | 2012-04-24 | 19,843,900 | 320.20 | 326.85 | 318.48 | 326.55 | 00:00:00 | | 2012-04-25 | 18,793,300 | 317.50 | 330.25 | 315.00 | 317.00 | 00:00:00 | | 2012-04-26 | 17,230,000 | 317.65 | 323.00 | 311.53 | 313.90 | 00:00:00 | | 2012-04-27 | 15,425,800 | 316.00 | 325.03 | 314.00 | 317.95 | 00:00:00 | | 2012-04-30 | 13,838,900 | 319.05 | 327.00 | 314.60 | 317.35 | 00:00:00 | | 2012-05-01 | 11,766,200 | 318.95 | 323.00 | 317.05 | 319.20 | 00:00:00 | | 2012-05-02 | 13,393,800 | 321.00 | 321.97 | 317.00 | 318.00 | 00:00:00 | | 2012-05-03 | 17,929,200 | 318.95 | 322.45 | 317.38 | 318.20 | 00:00:00 | | 2012-05-04 | 24,167,800 | 318.85 | 323.65 | 317.60 | 319.20 | 00:00:00 | | 2012-05-08 | 28,702,800 | 320.85 | 328.31 | 319.45 | 323.45 | 00:00:00 | | 2012-05-09 | 20,059,300 | 324.95 | 325.80 | 317.00 | 320.50 | 00:00:00 | | 2012-05-10 | 15,755,500 | 322.15 | 325.04 | 318.55 | 320.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
