|
 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 2024-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-10 | 15,755,500 | 322.15 | 325.04 | 318.55 | 320.15 | 00:00:00 | | 2012-05-11 | 61,052,300 | 320.05 | 325.09 | 317.75 | 323.75 | 00:00:00 | | 2012-05-14 | 13,332,300 | 322.10 | 322.25 | 316.40 | 318.75 | 00:00:00 | | 2012-05-16 | 16,296,300 | 312.80 | 320.80 | 312.65 | 317.90 | 00:00:00 | | 2012-05-17 | 19,403,300 | 318.00 | 318.00 | 312.55 | 313.95 | 00:00:00 | | 2012-05-18 | 17,954,700 | 312.00 | 320.50 | 311.10 | 313.70 | 00:00:00 | | 2012-05-21 | 16,438,200 | 313.15 | 314.59 | 310.00 | 311.15 | 00:00:00 | | 2012-05-22 | 21,090,100 | 313.15 | 314.75 | 308.35 | 309.80 | 00:00:00 | | 2012-05-23 | 32,027,800 | 309.00 | 311.81 | 303.20 | 304.60 | 00:00:00 | | 2012-05-24 | 19,762,400 | 305.00 | 309.80 | 301.05 | 308.25 | 00:00:00 | | 2012-05-25 | 14,537,300 | 309.00 | 310.98 | 307.30 | 309.55 | 00:00:00 | | 2012-05-28 | 11,236,900 | 311.45 | 313.80 | 296.02 | 304.50 | 00:00:00 | | 2012-05-29 | 21,749,500 | 305.25 | 308.57 | 300.25 | 301.00 | 00:00:00 | | 2012-05-30 | 21,665,600 | 300.50 | 301.65 | 296.15 | 297.05 | 00:00:00 | | 2012-05-31 | 24,317,200 | 299.00 | 303.80 | 297.60 | 302.55 | 00:00:00 | | 2012-06-01 | 16,178,900 | 301.80 | 303.27 | 296.60 | 299.25 | 00:00:00 | | 2012-06-06 | 41,108,300 | 303.95 | 303.95 | 294.50 | 301.20 | 00:00:00 | | 2012-06-07 | 18,578,200 | 302.85 | 305.20 | 299.90 | 303.50 | 00:00:00 | | 2012-06-08 | 29,113,500 | 305.00 | 305.95 | 300.30 | 302.80 | 00:00:00 | | 2012-06-11 | 26,013,400 | 307.90 | 309.95 | 299.70 | 302.80 | 00:00:00 | | 2012-06-12 | 28,186,300 | 303.55 | 304.95 | 301.20 | 304.05 | 00:00:00 | | 2012-06-13 | 30,951,300 | 306.00 | 306.20 | 300.90 | 303.95 | 00:00:00 | | 2012-06-14 | 11,413,000 | 303.45 | 306.20 | 302.35 | 305.25 | 00:00:00 | | 2012-06-15 | 40,990,900 | 306.40 | 307.85 | 300.92 | 301.10 | 00:00:00 | | 2012-06-18 | 17,985,600 | 304.30 | 305.80 | 300.35 | 303.75 | 00:00:00 | | 2012-06-19 | 15,063,300 | 304.60 | 308.61 | 303.35 | 307.90 | 00:00:00 | | 2012-06-20 | 19,205,700 | 308.50 | 309.85 | 305.00 | 309.65 | 00:00:00 | | 2012-06-21 | 12,793,200 | 309.00 | 312.00 | 307.85 | 310.50 | 00:00:00 | | 2012-06-22 | 11,856,800 | 309.20 | 313.34 | 307.95 | 311.60 | 00:00:00 | | 2012-06-25 | 11,801,600 | 310.55 | 311.50 | 306.90 | 309.20 | 00:00:00 | | 2012-06-26 | 10,784,400 | 310.55 | 311.50 | 306.40 | 309.00 | 00:00:00 | | 2012-06-27 | 10,370,300 | 310.50 | 310.50 | 307.60 | 309.80 | 00:00:00 | | 2012-06-28 | 10,850,800 | 310.85 | 312.00 | 308.79 | 311.85 | 00:00:00 | | 2012-06-29 | 26,643,400 | 313.10 | 315.90 | 308.60 | 310.05 | 00:00:00 | | 2012-07-02 | 14,386,800 | 309.60 | 314.70 | 305.95 | 314.70 | 00:00:00 | | 2012-07-03 | 46,564,100 | 315.85 | 320.24 | 314.50 | 319.75 | 00:00:00 | | 2012-07-04 | 15,312,400 | 318.95 | 320.00 | 314.80 | 315.95 | 00:00:00 | | 2012-07-05 | 17,442,400 | 315.10 | 318.10 | 313.25 | 317.35 | 00:00:00 | | 2012-07-06 | 16,393,500 | 317.20 | 318.15 | 315.45 | 317.70 | 00:00:00 | | 2012-07-09 | 20,628,700 | 318.00 | 319.45 | 317.00 | 317.40 | 00:00:00 | | 2012-07-10 | 18,102,500 | 318.95 | 322.90 | 318.19 | 319.95 | 00:00:00 | | 2012-07-11 | 11,278,800 | 319.70 | 320.80 | 318.16 | 320.00 | 00:00:00 | | 2012-07-12 | 66,829,600 | 318.90 | 320.30 | 314.20 | 315.00 | 00:00:00 | | 2012-07-13 | 18,523,000 | 316.00 | 317.00 | 311.10 | 313.75 | 00:00:00 | | 2012-07-16 | 8,673,200 | 313.50 | 318.37 | 313.10 | 317.50 | 00:00:00 | | 2012-07-17 | 9,738,400 | 318.95 | 319.50 | 315.00 | 317.00 | 00:00:00 | | 2012-07-18 | 23,783,800 | 317.80 | 322.40 | 316.70 | 322.20 | 00:00:00 | | 2012-07-19 | 14,145,900 | 323.35 | 325.00 | 319.85 | 324.95 | 00:00:00 | | 2012-07-20 | 25,435,000 | 324.95 | 327.23 | 324.03 | 325.00 | 00:00:00 | | 2012-07-23 | 18,795,900 | 322.45 | 323.00 | 317.90 | 318.50 | 00:00:00 | | 2012-07-24 | 14,677,300 | 319.95 | 320.00 | 315.15 | 315.55 | 00:00:00 | | 2012-07-25 | 26,093,100 | 315.10 | 316.55 | 313.10 | 314.00 | 00:00:00 | | 2012-07-26 | 9,027,400 | 315.00 | 319.45 | 313.55 | 315.90 | 00:00:00 | | 2012-07-27 | 10,808,000 | 318.10 | 321.55 | 316.50 | 321.00 | 00:00:00 | | 2012-07-30 | 7,370,200 | 319.65 | 321.15 | 316.50 | 318.10 | 00:00:00 | | 2012-07-31 | 14,967,800 | 318.55 | 320.25 | 317.05 | 318.10 | 00:00:00 | | 2012-08-01 | 6,130,400 | 318.35 | 318.80 | 316.65 | 318.00 | 00:00:00 | | 2012-08-02 | 15,580,100 | 318.20 | 318.86 | 314.15 | 314.15 | 00:00:00 | | 2012-08-03 | 11,674,800 | 316.25 | 320.76 | 314.90 | 319.00 | 00:00:00 | | 2012-08-06 | 15,024,000 | 320.00 | 323.50 | 317.55 | 322.30 | 00:00:00 | | 2012-08-07 | 23,794,800 | 322.25 | 325.65 | 321.17 | 325.65 | 00:00:00 | | 2012-08-08 | 8,254,500 | 325.10 | 326.70 | 324.35 | 326.50 | 00:00:00 | | 2012-08-09 | 28,962,800 | 327.85 | 330.43 | 326.35 | 328.55 | 00:00:00 | | 2012-08-10 | 11,327,800 | 327.75 | 329.80 | 326.70 | 327.35 | 00:00:00 | | 2012-08-14 | 23,211,400 | 330.70 | 336.00 | 330.65 | 335.00 | 00:00:00 | | 2012-08-15 | 12,516,600 | 334.85 | 335.85 | 332.50 | 332.60 | 00:00:00 | | 2012-08-16 | 15,112,400 | 333.15 | 338.50 | 332.50 | 338.30 | 00:00:00 | | 2012-08-17 | 18,065,400 | 338.50 | 343.60 | 338.25 | 340.00 | 00:00:00 | | 2012-08-20 | 31,878,100 | 338.30 | 340.60 | 338.30 | 338.95 | 00:00:00 | | 2012-08-21 | 21,415,000 | 339.45 | 340.95 | 338.00 | 339.35 | 00:00:00 | | 2012-08-22 | 17,227,600 | 337.65 | 340.54 | 335.70 | 339.20 | 00:00:00 | | 2012-08-23 | 9,943,400 | 341.00 | 341.36 | 337.15 | 338.00 | 00:00:00 | | 2012-08-24 | 15,889,400 | 338.40 | 339.75 | 337.75 | 339.00 | 00:00:00 | | 2012-08-27 | 0 | 339.00 | 339.00 | 339.00 | 339.00 | 00:00:00 | | 2012-08-28 | 13,538,300 | 340.00 | 342.25 | 338.30 | 341.05 | 00:00:00 | | 2012-08-29 | 8,773,100 | 340.30 | 341.62 | 337.30 | 337.30 | 00:00:00 | | 2012-08-30 | 26,544,400 | 337.05 | 341.75 | 335.75 | 339.55 | 00:00:00 | | 2012-08-31 | 15,105,800 | 339.75 | 341.30 | 336.00 | 336.60 | 00:00:00 | | 2012-09-03 | 6,505,700 | 336.35 | 340.00 | 335.50 | 339.45 | 00:00:00 | | 2012-09-04 | 11,230,600 | 339.95 | 341.45 | 336.37 | 338.80 | 00:00:00 | | 2012-09-05 | 14,508,000 | 338.55 | 342.15 | 337.20 | 340.80 | 00:00:00 | | 2012-09-06 | 22,984,000 | 341.00 | 350.95 | 340.80 | 349.90 | 00:00:00 | | 2012-09-07 | 16,735,900 | 350.95 | 351.00 | 344.35 | 347.05 | 00:00:00 | | 2012-09-10 | 11,563,400 | 346.60 | 346.60 | 342.70 | 343.55 | 00:00:00 | | 2012-09-11 | 28,714,400 | 342.00 | 344.53 | 339.95 | 341.65 | 00:00:00 | | 2012-09-12 | 12,213,700 | 342.35 | 343.55 | 340.31 | 341.20 | 00:00:00 | | 2012-09-13 | 13,121,200 | 341.20 | 343.80 | 339.10 | 342.10 | 00:00:00 | | 2012-09-14 | 15,125,500 | 345.85 | 347.20 | 342.35 | 345.90 | 00:00:00 | | 2012-09-17 | 10,375,800 | 346.00 | 346.75 | 343.05 | 345.65 | 00:00:00 | | 2012-09-18 | 13,025,800 | 346.25 | 348.00 | 342.50 | 343.95 | 00:00:00 | | 2012-09-19 | 11,521,100 | 344.80 | 345.45 | 341.80 | 343.45 | 00:00:00 | | 2012-09-20 | 14,784,500 | 343.00 | 344.65 | 338.50 | 339.75 | 00:00:00 | | 2012-09-21 | 24,923,500 | 340.50 | 343.00 | 339.93 | 340.00 | 00:00:00 | | 2012-09-24 | 49,844,100 | 339.60 | 339.60 | 336.30 | 337.65 | 00:00:00 | | 2012-09-25 | 12,370,800 | 339.00 | 343.25 | 337.40 | 342.90 | 00:00:00 | | 2012-09-27 | 15,548,100 | 338.00 | 341.50 | 335.35 | 335.55 | 00:00:00 | | 2012-09-28 | 18,328,200 | 337.20 | 337.20 | 330.30 | 332.00 | 00:00:00 | | 2012-10-01 | 13,779,100 | 331.50 | 335.90 | 329.79 | 331.00 | 00:00:00 | | 2012-10-02 | 20,489,500 | 330.10 | 340.30 | 328.45 | 336.70 | 00:00:00 | | 2012-10-03 | 32,494,600 | 331.65 | 335.70 | 326.75 | 327.95 | 00:00:00 | | 2012-10-04 | 103,816,400 | 327.00 | 327.50 | 317.20 | 318.15 | 00:00:00 | | 2012-10-05 | 82,037,700 | 319.80 | 321.40 | 306.40 | 315.15 | 00:00:00 | | 2012-10-09 | 19,136,100 | 318.20 | 318.44 | 312.95 | 314.45 | 00:00:00 | | 2012-10-10 | 19,109,200 | 310.35 | 316.08 | 308.95 | 311.20 | 00:00:00 | | 2012-10-15 | 14,796,800 | 310.00 | 312.37 | 307.78 | 310.00 | 00:00:00 | | 2012-10-16 | 23,036,500 | 311.00 | 312.18 | 307.00 | 307.90 | 00:00:00 | | 2012-10-17 | 52,388,300 | 312.00 | 318.77 | 312.00 | 316.30 | 00:00:00 | | 2012-10-18 | 28,282,300 | 317.45 | 322.48 | 317.45 | 320.55 | 00:00:00 | | 2012-10-22 | 15,394,100 | 318.95 | 319.60 | 314.55 | 315.05 | 00:00:00 | | 2012-10-23 | 22,273,900 | 316.65 | 319.22 | 313.35 | 313.55 | 00:00:00 | | 2012-10-24 | 24,467,300 | 315.15 | 315.45 | 310.55 | 310.55 | 00:00:00 | | 2012-10-25 | 26,931,400 | 311.90 | 315.37 | 311.05 | 314.90 | 00:00:00 | | 2012-10-26 | 18,586,300 | 313.35 | 318.35 | 312.45 | 317.45 | 00:00:00 | | 2012-10-29 | 12,344,100 | 317.50 | 317.60 | 315.00 | 317.05 | 00:00:00 | | 2012-10-30 | 9,123,300 | 318.70 | 320.71 | 317.27 | 318.80 | 00:00:00 | | 2012-10-31 | 26,624,400 | 319.75 | 322.10 | 318.70 | 319.85 | 00:00:00 | | 2012-11-01 | 17,119,900 | 320.85 | 321.60 | 318.50 | 320.90 | 00:00:00 | | 2012-11-02 | 30,763,400 | 322.15 | 326.54 | 320.20 | 324.75 | 00:00:00 | | 2012-11-05 | 73,142,400 | 324.85 | 327.00 | 322.45 | 326.45 | 00:00:00 | | 2012-11-06 | 21,802,000 | 327.00 | 327.30 | 324.70 | 326.80 | 00:00:00 | | 2012-11-07 | 23,157,900 | 328.00 | 329.65 | 322.10 | 322.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
