|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-04 | 19,946,093 | 246.50 | 248.00 | 245.90 | 247.20 | 00:00:00 | | 2018-06-05 | 20,660,610 | 245.80 | 247.70 | 244.90 | 247.20 | 00:00:00 | | 2018-06-06 | 22,829,564 | 247.60 | 248.40 | 246.20 | 246.90 | 00:00:00 | | 2018-06-07 | 36,949,250 | 250.00 | 250.00 | 246.10 | 247.90 | 00:00:00 | | 2018-06-08 | 43,857,371 | 247.00 | 248.00 | 243.00 | 247.90 | 00:00:00 | | 2018-06-11 | 38,208,949 | 248.30 | 250.80 | 246.20 | 249.10 | 00:00:00 | | 2018-06-12 | 29,619,697 | 249.40 | 249.80 | 247.30 | 249.50 | 00:00:00 | | 2018-06-13 | 23,450,398 | 249.10 | 250.50 | 248.50 | 248.80 | 00:00:00 | | 2018-06-14 | 46,143,447 | 248.00 | 251.00 | 247.10 | 249.80 | 00:00:00 | | 2018-06-15 | 87,905,090 | 250.90 | 260.70 | 250.70 | 254.80 | 00:00:00 | | 2018-06-18 | 25,885,635 | 257.30 | 257.50 | 254.80 | 256.30 | 00:00:00 | | 2018-06-19 | 35,753,106 | 255.00 | 257.90 | 254.00 | 256.00 | 00:00:00 | | 2018-06-20 | 35,439,972 | 257.20 | 260.50 | 257.00 | 259.40 | 00:00:00 | | 2018-06-21 | 29,085,684 | 260.90 | 261.30 | 255.30 | 256.00 | 00:00:00 | | 2018-06-22 | 29,642,584 | 255.80 | 262.30 | 255.40 | 261.70 | 00:00:00 | | 2018-06-25 | 29,335,705 | 261.50 | 262.50 | 257.90 | 261.10 | 00:00:00 | | 2018-06-26 | 40,553,083 | 262.00 | 262.30 | 255.90 | 257.20 | 00:00:00 | | 2018-06-27 | 31,063,202 | 257.30 | 258.00 | 255.30 | 256.80 | 00:00:00 | | 2018-06-28 | 26,903,323 | 254.80 | 257.70 | 254.70 | 257.10 | 00:00:00 | | 2018-06-29 | 25,962,000 | 258.50 | 261.10 | 256.70 | 256.70 | 00:00:00 | | 2018-07-02 | 44,479,768 | 256.00 | 258.50 | 255.00 | 256.10 | 00:00:00 | | 2018-07-03 | 25,422,787 | 257.50 | 258.60 | 255.70 | 258.60 | 00:00:00 | | 2018-07-04 | 23,931,252 | 258.00 | 259.10 | 256.80 | 257.20 | 00:00:00 | | 2018-07-05 | 25,955,538 | 257.50 | 259.80 | 255.60 | 259.50 | 00:00:00 | | 2018-07-06 | 14,132,956 | 259.80 | 260.90 | 258.90 | 260.10 | 00:00:00 | | 2018-07-09 | 20,724,104 | 260.10 | 261.80 | 258.40 | 259.90 | 00:00:00 | | 2018-07-10 | 54,047,363 | 258.00 | 258.00 | 254.70 | 254.70 | 00:00:00 | | 2018-07-11 | 25,605,316 | 254.50 | 256.40 | 254.00 | 254.60 | 00:00:00 | | 2018-07-12 | 23,820,310 | 255.00 | 255.90 | 253.40 | 255.40 | 00:00:00 | | 2018-07-13 | 18,767,857 | 256.40 | 257.10 | 255.10 | 255.40 | 00:00:00 | | 2018-07-16 | 31,407,349 | 255.80 | 256.80 | 253.50 | 254.80 | 00:00:00 | | 2018-07-17 | 38,478,797 | 255.10 | 257.10 | 254.50 | 256.50 | 00:00:00 | | 2018-07-18 | 24,023,402 | 257.90 | 257.90 | 255.70 | 256.40 | 00:00:00 | | 2018-07-19 | 19,958,799 | 256.20 | 259.70 | 256.20 | 257.80 | 00:00:00 | | 2018-07-20 | 17,842,718 | 257.80 | 259.60 | 257.20 | 258.80 | 00:00:00 | | 2018-07-23 | 13,738,047 | 258.50 | 258.60 | 256.60 | 257.90 | 00:00:00 | | 2018-07-24 | 33,715,352 | 258.70 | 259.20 | 255.10 | 256.00 | 00:00:00 | | 2018-07-25 | 22,201,812 | 255.90 | 258.10 | 255.00 | 257.50 | 00:00:00 | | 2018-07-26 | 22,956,064 | 258.00 | 258.30 | 256.40 | 257.50 | 00:00:00 | | 2018-07-27 | 20,237,006 | 258.50 | 259.50 | 256.70 | 257.60 | 00:00:00 | | 2018-07-30 | 18,299,547 | 256.30 | 258.30 | 255.50 | 255.90 | 00:00:00 | | 2018-07-31 | 43,146,773 | 256.50 | 262.10 | 256.10 | 260.30 | 00:00:00 | | 2018-08-01 | 28,907,930 | 259.90 | 260.30 | 254.90 | 257.80 | 00:00:00 | | 2018-08-02 | 26,168,982 | 257.90 | 258.70 | 256.30 | 257.60 | 00:00:00 | | 2018-08-03 | 20,530,491 | 258.00 | 260.60 | 257.10 | 259.50 | 00:00:00 | | 2018-08-06 | 36,449,051 | 260.30 | 260.80 | 258.50 | 259.40 | 00:00:00 | | 2018-08-07 | 30,838,529 | 259.00 | 264.60 | 258.90 | 260.00 | 00:00:00 | | 2018-08-08 | 29,195,061 | 260.00 | 262.60 | 259.20 | 262.10 | 00:00:00 | | 2018-08-09 | 20,013,276 | 262.30 | 266.20 | 262.10 | 265.00 | 00:00:00 | | 2018-08-10 | 25,247,232 | 264.50 | 266.80 | 263.90 | 266.20 | 00:00:00 | | 2018-08-13 | 21,941,011 | 265.00 | 265.70 | 262.20 | 262.80 | 00:00:00 | | 2018-08-14 | 24,251,588 | 263.30 | 264.00 | 258.90 | 260.00 | 00:00:00 | | 2018-08-15 | 39,260,341 | 260.60 | 260.60 | 252.70 | 254.50 | 00:00:00 | | 2018-08-16 | 24,865,400 | 254.60 | 257.10 | 253.70 | 256.20 | 00:00:00 | | 2018-08-17 | 22,908,972 | 255.70 | 258.00 | 254.80 | 256.50 | 00:00:00 | | 2018-08-20 | 16,098,375 | 256.00 | 259.40 | 255.20 | 255.90 | 00:00:00 | | 2018-08-21 | 23,659,334 | 255.10 | 257.50 | 254.00 | 255.00 | 00:00:00 | | 2018-08-22 | 22,676,328 | 254.10 | 258.10 | 254.00 | 256.10 | 00:00:00 | | 2018-08-23 | 19,924,159 | 256.10 | 256.40 | 252.70 | 253.70 | 00:00:00 | | 2018-08-24 | 18,827,014 | 253.00 | 256.20 | 252.20 | 254.60 | 00:00:00 | | 2018-08-28 | 21,814,328 | 256.20 | 260.10 | 255.50 | 258.20 | 00:00:00 | | 2018-08-29 | 47,979,247 | 258.30 | 258.90 | 249.50 | 249.90 | 00:00:00 | | 2018-08-30 | 33,135,256 | 249.60 | 249.60 | 244.00 | 244.70 | 00:00:00 | | 2018-08-31 | 17,829,637 | 244.70 | 248.60 | 244.20 | 247.40 | 00:00:00 | | 2018-09-03 | 15,765,298 | 246.50 | 247.60 | 244.60 | 245.00 | 00:00:00 | | 2018-09-04 | 20,934,273 | 244.90 | 245.70 | 242.20 | 243.50 | 00:00:00 | | 2018-09-05 | 24,872,849 | 242.90 | 244.20 | 239.00 | 240.30 | 00:00:00 | | 2018-09-06 | 52,506,220 | 239.80 | 242.90 | 239.50 | 239.90 | 00:00:00 | | 2018-09-07 | 31,612,534 | 240.00 | 241.10 | 236.70 | 238.90 | 00:00:00 | | 2018-09-10 | 21,500,287 | 239.70 | 241.30 | 238.00 | 240.40 | 00:00:00 | | 2018-09-11 | 28,082,628 | 240.20 | 240.30 | 235.30 | 236.80 | 00:00:00 | | 2018-09-12 | 26,922,280 | 236.40 | 240.60 | 236.40 | 237.80 | 00:00:00 | | 2018-09-13 | 6,601,585 | 237.50 | 237.90 | 235.50 | 236.65 | 00:00:00 | | 2018-09-14 | 37,830,624 | 235.10 | 236.10 | 233.80 | 234.30 | 00:00:00 | | 2018-09-17 | 34,502,685 | 233.80 | 235.70 | 232.30 | 235.10 | 00:00:00 | | 2018-09-18 | 23,790,053 | 235.80 | 237.80 | 233.90 | 235.10 | 00:00:00 | | 2018-09-19 | 22,170,528 | 234.80 | 237.70 | 232.80 | 235.80 | 00:00:00 | | 2018-09-20 | 28,724,310 | 235.50 | 238.90 | 235.10 | 238.90 | 00:00:00 | | 2018-09-21 | 39,053,537 | 239.40 | 240.00 | 236.50 | 236.80 | 00:00:00 | | 2018-09-24 | 13,513,875 | 236.30 | 240.30 | 235.60 | 239.40 | 00:00:00 | | 2018-09-25 | 35,355,832 | 238.90 | 242.20 | 238.00 | 241.50 | 00:00:00 | | 2018-09-26 | 27,599,839 | 242.10 | 245.40 | 241.80 | 243.90 | 00:00:00 | | 2018-09-27 | 19,025,542 | 243.30 | 244.20 | 240.20 | 241.60 | 00:00:00 | | 2018-09-28 | 25,453,211 | 241.00 | 242.10 | 239.00 | 239.80 | 00:00:00 | | 2018-10-01 | 3,963,730 | 239.50 | 242.20 | 237.41 | 237.65 | 00:00:00 | | 2018-10-02 | 54,597,033 | 235.00 | 235.70 | 231.80 | 235.20 | 00:00:00 | | 2018-10-03 | 160,633,845 | 222.50 | 225.10 | 212.00 | 215.00 | 00:00:00 | | 2018-10-04 | 66,599,628 | 213.20 | 216.70 | 211.10 | 213.40 | 00:00:00 | | 2018-10-05 | 68,851,527 | 214.10 | 216.40 | 213.20 | 214.80 | 00:00:00 | | 2018-10-08 | 45,668,924 | 212.50 | 213.50 | 209.80 | 210.10 | 00:00:00 | | 2018-10-09 | 40,079,399 | 210.30 | 216.20 | 209.20 | 215.30 | 00:00:00 | | 2018-10-10 | 40,023,558 | 215.00 | 218.80 | 214.50 | 216.20 | 00:00:00 | | 2018-10-11 | 107,603,969 | 213.00 | 222.00 | 212.10 | 218.30 | 00:00:00 | | 2018-10-12 | 60,037,089 | 218.90 | 220.60 | 216.00 | 216.90 | 00:00:00 | | 2018-10-15 | 36,061,780 | 217.30 | 219.20 | 216.00 | 216.00 | 00:00:00 | | 2018-10-16 | 59,025,229 | 215.90 | 216.00 | 204.80 | 208.60 | 00:00:00 | | 2018-10-17 | 35,902,817 | 208.90 | 212.00 | 205.80 | 208.80 | 00:00:00 | | 2018-10-18 | 34,734,201 | 211.00 | 211.90 | 209.10 | 209.10 | 00:00:00 | | 2018-10-19 | 30,869,336 | 208.60 | 214.60 | 208.60 | 214.60 | 00:00:00 | | 2018-10-22 | 1,256,890 | 214.10 | 216.50 | 213.73 | 215.70 | 00:00:00 | | 2018-10-23 | 36,617,519 | 211.90 | 215.20 | 210.30 | 214.30 | 00:00:00 | | 2018-10-24 | 36,322,644 | 215.30 | 218.00 | 214.50 | 215.30 | 00:00:00 | | 2018-10-25 | 31,628,379 | 214.50 | 216.50 | 212.70 | 215.30 | 00:00:00 | | 2018-10-26 | 17,542,773 | 214.70 | 216.00 | 210.90 | 212.80 | 00:00:00 | | 2018-10-29 | 41,341,072 | 212.80 | 214.30 | 209.40 | 212.50 | 00:00:00 | | 2018-10-30 | 20,277,460 | 210.70 | 216.20 | 210.70 | 215.00 | 00:00:00 | | 2018-10-31 | 24,074,412 | 216.30 | 216.40 | 211.70 | 213.30 | 00:00:00 | | 2018-11-01 | 32,828,644 | 212.70 | 220.00 | 211.50 | 217.90 | 00:00:00 | | 2018-11-02 | 20,236,667 | 219.10 | 219.10 | 216.00 | 216.10 | 00:00:00 | | 2018-11-05 | 16,220,495 | 216.00 | 219.30 | 215.10 | 217.40 | 00:00:00 | | 2018-11-06 | 18,634,417 | 216.70 | 216.90 | 212.10 | 212.20 | 00:00:00 | | 2018-11-07 | 16,677,421 | 213.80 | 217.60 | 213.00 | 215.70 | 00:00:00 | | 2018-11-08 | 14,136,754 | 215.00 | 220.10 | 214.50 | 218.60 | 00:00:00 | | 2018-11-09 | 16,274,567 | 218.20 | 219.80 | 215.50 | 218.70 | 00:00:00 | | 2018-11-12 | 20,923,097 | 219.40 | 220.50 | 213.60 | 215.20 | 00:00:00 | | 2018-11-13 | 23,932,499 | 215.10 | 217.40 | 214.00 | 214.20 | 00:00:00 | | 2018-11-14 | 7,445,029 | 214.30 | 214.40 | 210.60 | 212.48 | 00:00:00 | | 2018-11-16 | 21,221,010 | 203.50 | 207.20 | 203.20 | 203.90 | 00:00:00 | | 2018-11-19 | 22,510,338 | 203.90 | 208.20 | 203.30 | 205.40 | 00:00:00 | | 2018-11-20 | 20,145,759 | 204.50 | 207.10 | 203.30 | 204.00 | 00:00:00 | | 2018-11-21 | 38,229,795 | 204.40 | 209.80 | 204.00 | 207.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
