|
 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 2024-06-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-14 | 26,297,800 | 364.00 | 365.56 | 354.05 | 356.15 | 00:00:00 | | 2013-11-15 | 18,403,600 | 357.05 | 357.90 | 352.73 | 354.50 | 00:00:00 | | 2013-11-21 | 12,053,900 | 352.85 | 354.40 | 351.05 | 353.70 | 00:00:00 | | 2013-11-22 | 8,093,800 | 354.60 | 356.50 | 353.85 | 354.55 | 00:00:00 | | 2013-12-02 | 41,778,800 | 345.85 | 346.85 | 337.23 | 340.90 | 00:00:00 | | 2013-12-03 | 20,971,500 | 337.00 | 343.00 | 336.10 | 341.60 | 00:00:00 | | 2013-12-04 | 43,734,200 | 345.00 | 352.00 | 335.00 | 340.00 | 00:00:00 | | 2013-12-05 | 19,645,800 | 340.00 | 340.10 | 331.85 | 333.15 | 00:00:00 | | 2013-12-06 | 11,567,200 | 333.85 | 336.00 | 330.95 | 332.90 | 00:00:00 | | 2013-12-17 | 16,324,800 | 330.25 | 331.58 | 324.50 | 324.50 | 00:00:00 | | 2013-12-18 | 21,062,200 | 324.60 | 326.15 | 316.60 | 319.05 | 00:00:00 | | 2013-12-24 | 3,955,400 | 337.00 | 338.30 | 335.65 | 336.50 | 00:00:00 | | 2013-12-25 | 0 | 336.50 | 336.50 | 336.50 | 336.50 | 00:00:00 | | 2013-12-26 | 0 | 336.50 | 336.50 | 336.50 | 336.50 | 00:00:00 | | 2013-12-27 | 7,793,400 | 338.35 | 341.16 | 338.35 | 340.00 | 00:00:00 | | 2014-01-06 | 13,900,400 | 332.00 | 333.80 | 330.15 | 332.20 | 00:00:00 | | 2014-01-21 | 14,246,500 | 330.00 | 332.50 | 328.30 | 329.60 | 00:00:00 | | 2014-01-22 | 13,897,600 | 331.05 | 333.55 | 329.25 | 330.00 | 00:00:00 | | 2014-01-23 | 14,041,600 | 330.65 | 333.50 | 326.15 | 326.40 | 00:00:00 | | 2014-01-24 | 16,275,200 | 327.00 | 327.95 | 322.94 | 326.65 | 00:00:00 | | 2014-02-03 | 13,861,700 | 319.75 | 322.30 | 318.90 | 318.95 | 00:00:00 | | 2014-02-13 | 14,319,700 | 324.10 | 324.85 | 322.00 | 324.85 | 00:00:00 | | 2014-02-14 | 10,486,000 | 326.00 | 326.00 | 322.70 | 324.65 | 00:00:00 | | 2014-02-25 | 38,121,100 | 333.00 | 337.00 | 328.30 | 335.20 | 00:00:00 | | 2014-02-26 | 36,667,300 | 333.35 | 333.40 | 317.55 | 326.00 | 00:00:00 | | 2014-02-27 | 23,592,400 | 328.00 | 331.25 | 327.40 | 331.25 | 00:00:00 | | 2014-02-28 | 17,831,400 | 333.85 | 333.95 | 328.00 | 329.20 | 00:00:00 | | 2014-03-03 | 12,696,300 | 325.05 | 326.90 | 320.92 | 322.65 | 00:00:00 | | 2014-03-04 | 16,020,700 | 327.60 | 329.20 | 322.25 | 327.90 | 00:00:00 | | 2014-03-24 | 40,970,500 | 291.70 | 295.25 | 291.36 | 293.35 | 00:00:00 | | 2014-03-27 | 48,372,300 | 294.35 | 294.85 | 291.90 | 293.35 | 00:00:00 | | 2014-03-28 | 20,253,800 | 295.40 | 298.85 | 295.14 | 297.80 | 00:00:00 | | 2014-04-01 | 22,471,300 | 296.05 | 296.54 | 291.86 | 293.40 | 00:00:00 | | 2014-04-02 | 19,878,200 | 294.20 | 294.40 | 292.00 | 292.65 | 00:00:00 | | 2014-04-07 | 22,256,300 | 285.55 | 289.90 | 283.01 | 283.30 | 00:00:00 | | 2014-04-08 | 46,466,900 | 283.00 | 287.95 | 278.50 | 287.85 | 00:00:00 | | 2014-04-09 | 26,696,200 | 289.00 | 289.75 | 284.00 | 284.20 | 00:00:00 | | 2014-04-10 | 18,364,900 | 285.85 | 286.15 | 283.05 | 284.05 | 00:00:00 | | 2014-04-11 | 17,573,900 | 282.70 | 284.50 | 280.63 | 281.05 | 00:00:00 | | 2014-04-14 | 27,798,000 | 280.00 | 289.35 | 279.60 | 289.35 | 00:00:00 | | 2014-04-15 | 22,117,600 | 289.35 | 291.90 | 285.90 | 286.30 | 00:00:00 | | 2014-04-16 | 36,824,200 | 300.00 | 302.00 | 290.60 | 293.80 | 00:00:00 | | 2014-04-17 | 29,758,400 | 295.00 | 295.45 | 286.20 | 289.70 | 00:00:00 | | 2014-04-18 | 0 | 289.70 | 289.70 | 289.70 | 289.70 | 00:00:00 | | 2014-04-29 | 27,190,400 | 301.20 | 306.40 | 301.20 | 303.30 | 00:00:00 | | 2014-04-30 | 19,332,600 | 292.60 | 302.33 | 291.10 | 292.95 | 00:00:00 | | 2014-05-01 | 25,705,600 | 291.20 | 296.98 | 284.40 | 286.55 | 00:00:00 | | 2014-05-02 | 17,909,900 | 285.20 | 295.33 | 283.90 | 285.50 | 00:00:00 | | 2014-05-05 | 0 | 285.50 | 285.50 | 285.50 | 285.50 | 00:00:00 | | 2014-05-15 | 25,236,500 | 296.60 | 303.30 | 295.50 | 302.55 | 00:00:00 | | 2014-05-16 | 27,088,100 | 302.60 | 311.10 | 301.55 | 310.45 | 00:00:00 | | 2014-05-26 | 0 | 304.13 | 304.13 | 304.13 | 304.13 | 00:00:00 | | 2014-05-29 | 13,648,300 | 301.05 | 307.05 | 301.05 | 305.00 | 00:00:00 | | 2014-05-30 | 18,741,100 | 305.60 | 305.95 | 301.35 | 303.55 | 00:00:00 | | 2014-06-02 | 20,730,600 | 302.45 | 303.35 | 297.75 | 300.55 | 00:00:00 | | 2014-06-03 | 17,296,700 | 300.75 | 301.00 | 295.55 | 297.50 | 00:00:00 | | 2014-06-04 | 26,386,800 | 305.00 | 305.00 | 292.05 | 293.50 | 00:00:00 | | 2014-06-12 | 10,685,000 | 295.00 | 296.00 | 291.35 | 292.10 | 00:00:00 | | 2014-06-13 | 11,257,700 | 291.60 | 295.10 | 290.95 | 292.00 | 00:00:00 | | 2014-06-17 | 14,069,000 | 289.85 | 292.12 | 285.95 | 290.05 | 00:00:00 | | 2014-06-18 | 17,947,800 | 290.75 | 295.80 | 289.89 | 292.10 | 00:00:00 | | 2014-06-19 | 13,429,000 | 293.50 | 294.75 | 290.00 | 290.90 | 00:00:00 | | 2014-06-20 | 28,949,400 | 291.55 | 291.85 | 288.40 | 290.35 | 00:00:00 | | 2014-06-23 | 15,935,000 | 290.75 | 293.50 | 287.30 | 292.00 | 00:00:00 | | 2014-06-30 | 15,697,800 | 284.00 | 286.00 | 282.90 | 284.20 | 00:00:00 | | 2014-07-01 | 21,041,200 | 284.45 | 284.74 | 278.70 | 284.15 | 00:00:00 | | 2014-07-02 | 10,222,800 | 285.15 | 285.85 | 282.55 | 284.95 | 00:00:00 | | 2014-07-03 | 18,524,600 | 285.55 | 291.85 | 285.55 | 290.80 | 00:00:00 | | 2014-07-04 | 16,381,800 | 290.10 | 292.10 | 290.10 | 290.85 | 00:00:00 | | 2014-07-08 | 15,432,300 | 290.00 | 290.50 | 282.85 | 283.05 | 00:00:00 | | 2014-07-09 | 14,429,200 | 283.60 | 284.50 | 278.40 | 279.50 | 00:00:00 | | 2014-07-14 | 13,508,100 | 281.25 | 285.85 | 280.15 | 284.45 | 00:00:00 | | 2014-07-15 | 12,520,600 | 283.65 | 286.30 | 281.65 | 281.95 | 00:00:00 | | 2014-07-16 | 18,537,000 | 282.45 | 288.20 | 282.23 | 287.15 | 00:00:00 | | 2014-07-22 | 34,084,400 | 285.00 | 285.63 | 276.67 | 277.35 | 00:00:00 | | 2014-07-23 | 24,405,800 | 277.55 | 278.90 | 273.65 | 276.00 | 00:00:00 | | 2014-07-24 | 17,189,500 | 275.50 | 275.80 | 272.85 | 274.80 | 00:00:00 | | 2014-07-25 | 20,410,200 | 273.90 | 275.24 | 269.45 | 270.35 | 00:00:00 | | 2014-07-28 | 20,355,300 | 270.40 | 271.74 | 266.95 | 268.50 | 00:00:00 | | 2014-07-31 | 26,657,000 | 265.90 | 266.50 | 257.70 | 258.00 | 00:00:00 | | 2014-08-01 | 34,272,100 | 258.00 | 258.47 | 251.85 | 253.60 | 00:00:00 | | 2014-08-12 | 13,315,200 | 245.75 | 246.14 | 243.05 | 243.35 | 00:00:00 | | 2014-08-13 | 12,676,800 | 244.95 | 245.77 | 242.82 | 244.15 | 00:00:00 | | 2014-08-18 | 16,295,900 | 249.85 | 249.85 | 243.45 | 247.95 | 00:00:00 | | 2014-08-21 | 14,957,400 | 247.25 | 247.30 | 244.90 | 245.50 | 00:00:00 | | 2014-08-22 | 15,848,100 | 245.80 | 248.81 | 245.60 | 248.00 | 00:00:00 | | 2014-09-04 | 23,365,000 | 232.85 | 233.35 | 227.40 | 229.45 | 00:00:00 | | 2014-09-05 | 15,311,600 | 229.70 | 230.85 | 219.97 | 228.50 | 00:00:00 | | 2014-09-11 | 25,665,900 | 233.25 | 235.80 | 228.84 | 230.20 | 00:00:00 | | 2014-09-12 | 14,807,400 | 230.25 | 232.00 | 228.05 | 228.65 | 00:00:00 | | 2014-09-22 | 127,428,100 | 204.00 | 214.18 | 199.90 | 203.00 | 00:00:00 | | 2014-09-30 | 45,080,900 | 188.45 | 188.65 | 185.12 | 186.20 | 00:00:00 | | 2014-10-01 | 59,943,600 | 186.60 | 186.85 | 177.75 | 180.20 | 00:00:00 | | 2014-10-02 | 46,484,800 | 181.10 | 183.70 | 178.20 | 178.20 | 00:00:00 | | 2014-10-03 | 73,370,400 | 179.65 | 181.00 | 170.15 | 172.15 | 00:00:00 | | 2014-10-09 | 39,520,500 | 187.00 | 187.95 | 185.10 | 186.70 | 00:00:00 | | 2014-10-10 | 40,799,800 | 185.70 | 188.79 | 184.15 | 185.25 | 00:00:00 | | 2014-10-13 | 38,434,600 | 184.00 | 185.10 | 179.95 | 180.60 | 00:00:00 | | 2014-10-14 | 32,158,200 | 179.35 | 180.50 | 176.45 | 179.80 | 00:00:00 | | 2014-10-15 | 41,232,000 | 180.60 | 181.30 | 174.65 | 174.90 | 00:00:00 | | 2014-10-21 | 40,421,700 | 179.60 | 185.90 | 178.45 | 185.90 | 00:00:00 | | 2014-10-22 | 30,216,400 | 186.50 | 187.00 | 181.50 | 183.00 | 00:00:00 | | 2014-10-23 | 91,287,400 | 178.50 | 178.54 | 166.10 | 171.00 | 00:00:00 | | 2014-10-24 | 44,608,400 | 170.50 | 171.45 | 164.00 | 168.75 | 00:00:00 | | 2014-10-30 | 28,949,200 | 173.65 | 173.65 | 170.80 | 173.30 | 00:00:00 | | 2014-10-31 | 27,433,300 | 175.25 | 175.85 | 170.84 | 173.60 | 00:00:00 | | 2014-11-11 | 28,924,000 | 193.30 | 195.15 | 189.54 | 194.95 | 00:00:00 | | 2014-11-12 | 44,263,000 | 195.45 | 196.38 | 187.50 | 191.45 | 00:00:00 | | 2014-11-24 | 18,407,200 | 194.50 | 195.85 | 192.10 | 193.40 | 00:00:00 | | 2014-11-25 | 34,678,100 | 193.40 | 194.20 | 187.60 | 188.15 | 00:00:00 | | 2014-11-26 | 22,820,100 | 187.45 | 190.60 | 186.35 | 187.20 | 00:00:00 | | 2014-12-22 | 33,721,600 | 185.45 | 187.83 | 178.80 | 181.00 | 00:00:00 | | 2014-12-25 | 0 | 186.00 | 186.00 | 186.00 | 186.00 | 00:00:00 | | 2014-12-26 | 0 | 186.00 | 186.00 | 186.00 | 186.00 | 00:00:00 | | 2014-12-29 | 15,520,800 | 186.20 | 189.09 | 184.70 | 188.45 | 00:00:00 | | 2015-01-05 | 30,561,200 | 187.35 | 191.02 | 181.15 | 181.60 | 00:00:00 | | 2015-01-06 | 26,787,200 | 182.70 | 184.50 | 177.50 | 178.80 | 00:00:00 | | 2015-01-07 | 31,141,200 | 180.65 | 184.80 | 180.49 | 182.00 | 00:00:00 | | 2015-01-08 | 151,707,100 | 190.25 | 212.80 | 188.91 | 209.25 | 00:00:00 | | 2015-01-12 | 26,938,200 | 204.20 | 206.15 | 201.55 | 204.55 | 00:00:00 | | 2015-01-13 | 34,594,200 | 203.75 | 214.70 | 203.50 | 212.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
