|
 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 | | 2003-12-03 | 14,243,300 | 246.00 | 250.00 | 244.50 | 250.00 | 00:00:00 | | 2003-12-04 | 14,530,900 | 249.75 | 253.00 | 246.50 | 249.50 | 00:00:00 | | 2003-12-05 | 10,738,900 | 238.76 | 250.75 | 245.25 | 246.00 | 00:00:00 | | 2003-12-08 | 10,392,000 | 245.25 | 246.50 | 243.50 | 244.25 | 00:00:00 | | 2003-12-09 | 18,880,500 | 245.50 | 246.75 | 243.25 | 244.25 | 00:00:00 | | 2003-12-10 | 17,899,100 | 242.00 | 244.25 | 240.25 | 242.75 | 00:00:00 | | 2003-12-11 | 18,080,800 | 242.25 | 243.50 | 240.50 | 243.00 | 00:00:00 | | 2003-12-12 | 11,291,200 | 242.50 | 246.00 | 242.50 | 245.25 | 00:00:00 | | 2003-12-15 | 12,885,600 | 248.00 | 249.50 | 243.25 | 244.00 | 00:00:00 | | 2003-12-16 | 15,764,300 | 243.75 | 247.00 | 243.00 | 243.75 | 00:00:00 | | 2003-12-17 | 13,601,000 | 245.25 | 246.00 | 243.00 | 245.25 | 00:00:00 | | 2003-12-18 | 14,168,500 | 245.25 | 248.50 | 245.00 | 246.25 | 00:00:00 | | 2003-12-19 | 13,716,400 | 247.28 | 248.75 | 245.50 | 247.00 | 00:00:00 | | 2003-12-22 | 8,244,700 | 246.50 | 247.00 | 244.25 | 245.00 | 00:00:00 | | 2003-12-23 | 6,789,000 | 248.50 | 249.50 | 244.75 | 249.50 | 00:00:00 | | 2003-12-24 | 1,379,200 | 248.00 | 250.25 | 248.00 | 249.25 | 00:00:00 | | 2003-12-25 | 0 | 249.25 | 249.25 | 249.25 | 249.25 | 00:00:00 | | 2003-12-26 | 0 | 249.25 | 249.25 | 249.25 | 249.25 | 00:00:00 | | 2003-12-29 | 4,363,300 | 249.00 | 253.00 | 249.00 | 252.00 | 00:00:00 | | 2003-12-30 | 6,266,700 | 253.25 | 256.00 | 251.50 | 254.00 | 00:00:00 | | 2003-12-31 | 4,192,700 | 254.50 | 258.00 | 253.00 | 257.75 | 00:00:00 | | 2004-01-01 | 0 | 257.75 | 257.75 | 257.75 | 257.75 | 00:00:00 | | 2004-01-02 | 9,851,000 | 257.25 | 260.75 | 255.50 | 256.50 | 00:00:00 | | 2004-01-05 | 12,163,300 | 253.69 | 256.50 | 251.50 | 253.50 | 00:00:00 | | 2004-01-06 | 22,769,800 | 259.25 | 262.50 | 253.75 | 260.75 | 00:00:00 | | 2004-01-07 | 19,643,400 | 261.50 | 264.00 | 259.50 | 262.00 | 00:00:00 | | 2004-01-08 | 21,041,300 | 260.37 | 264.75 | 258.75 | 260.00 | 00:00:00 | | 2004-01-09 | 20,166,900 | 260.00 | 263.00 | 259.00 | 259.50 | 00:00:00 | | 2004-01-12 | 16,903,200 | 258.25 | 260.50 | 256.25 | 258.25 | 00:00:00 | | 2004-01-13 | 55,230,900 | 251.57 | 255.75 | 247.50 | 247.75 | 00:00:00 | | 2004-01-14 | 59,946,100 | 246.00 | 248.75 | 244.00 | 247.00 | 00:00:00 | | 2004-01-15 | 40,713,300 | 246.75 | 247.00 | 240.00 | 242.00 | 00:00:00 | | 2004-01-16 | 30,392,300 | 243.50 | 248.00 | 243.00 | 248.00 | 00:00:00 | | 2004-01-19 | 15,678,700 | 248.75 | 250.50 | 248.00 | 248.25 | 00:00:00 | | 2004-01-20 | 12,153,400 | 245.25 | 249.25 | 244.75 | 245.25 | 00:00:00 | | 2004-01-21 | 22,976,800 | 248.36 | 250.00 | 245.00 | 248.25 | 00:00:00 | | 2004-01-22 | 29,412,200 | 245.97 | 249.50 | 245.00 | 245.50 | 00:00:00 | | 2004-01-23 | 27,616,600 | 242.00 | 247.00 | 240.50 | 240.75 | 00:00:00 | | 2004-01-26 | 21,464,000 | 242.75 | 245.50 | 242.50 | 242.50 | 00:00:00 | | 2004-01-27 | 24,590,800 | 242.00 | 244.00 | 240.00 | 240.75 | 00:00:00 | | 2004-01-28 | 22,782,900 | 240.00 | 243.25 | 238.50 | 240.00 | 00:00:00 | | 2004-01-29 | 23,498,400 | 240.50 | 241.75 | 236.00 | 237.00 | 00:00:00 | | 2004-01-30 | 38,973,200 | 240.45 | 243.50 | 234.00 | 238.50 | 00:00:00 | | 2004-02-02 | 19,503,600 | 239.81 | 241.75 | 237.50 | 240.75 | 00:00:00 | | 2004-02-03 | 21,716,200 | 243.00 | 243.75 | 240.75 | 243.50 | 00:00:00 | | 2004-02-04 | 17,495,400 | 243.25 | 246.25 | 242.00 | 244.25 | 00:00:00 | | 2004-02-05 | 25,887,800 | 243.25 | 244.50 | 239.00 | 239.50 | 00:00:00 | | 2004-02-06 | 20,288,600 | 240.75 | 242.25 | 237.25 | 241.75 | 00:00:00 | | 2004-02-09 | 17,061,900 | 244.00 | 244.75 | 242.25 | 242.50 | 00:00:00 | | 2004-02-10 | 20,855,700 | 242.00 | 243.75 | 238.75 | 239.25 | 00:00:00 | | 2004-02-11 | 17,778,800 | 241.00 | 241.00 | 237.75 | 240.50 | 00:00:00 | | 2004-02-12 | 33,645,700 | 240.00 | 247.00 | 240.00 | 244.25 | 00:00:00 | | 2004-02-13 | 32,225,300 | 244.50 | 251.50 | 248.00 | 248.75 | 00:00:00 | | 2004-02-16 | 19,352,600 | 247.75 | 250.50 | 247.75 | 249.00 | 00:00:00 | | 2004-02-17 | 16,884,000 | 248.75 | 253.75 | 248.75 | 251.25 | 00:00:00 | | 2004-02-18 | 14,072,200 | 251.50 | 254.00 | 250.25 | 252.00 | 00:00:00 | | 2004-02-19 | 20,566,900 | 251.75 | 255.75 | 250.50 | 254.25 | 00:00:00 | | 2004-02-20 | 28,373,900 | 253.25 | 258.50 | 252.50 | 254.25 | 00:00:00 | | 2004-02-23 | 17,963,000 | 254.75 | 255.50 | 249.00 | 251.75 | 00:00:00 | | 2004-02-24 | 20,148,700 | 252.25 | 257.00 | 251.00 | 252.50 | 00:00:00 | | 2004-02-25 | 16,618,200 | 252.25 | 254.50 | 251.00 | 253.25 | 00:00:00 | | 2004-02-26 | 13,563,100 | 253.00 | 254.75 | 252.25 | 253.75 | 00:00:00 | | 2004-02-27 | 25,982,900 | 254.75 | 258.75 | 253.00 | 257.50 | 00:00:00 | | 2004-03-01 | 15,093,600 | 258.00 | 258.50 | 255.50 | 257.25 | 00:00:00 | | 2004-03-02 | 17,584,200 | 257.00 | 259.25 | 254.50 | 255.50 | 00:00:00 | | 2004-03-03 | 20,303,100 | 256.00 | 256.00 | 250.00 | 255.00 | 00:00:00 | | 2004-03-04 | 10,380,600 | 254.00 | 255.75 | 252.50 | 253.75 | 00:00:00 | | 2004-03-05 | 14,446,200 | 253.75 | 254.00 | 250.00 | 251.75 | 00:00:00 | | 2004-03-08 | 16,896,400 | 253.50 | 257.50 | 250.25 | 255.75 | 00:00:00 | | 2004-03-09 | 22,111,000 | 255.25 | 256.75 | 254.50 | 255.25 | 00:00:00 | | 2004-03-10 | 29,267,800 | 255.25 | 261.00 | 255.00 | 261.00 | 00:00:00 | | 2004-03-11 | 31,638,600 | 259.00 | 261.75 | 254.25 | 254.25 | 00:00:00 | | 2004-03-12 | 23,171,000 | 253.50 | 255.00 | 248.50 | 254.75 | 00:00:00 | | 2004-03-15 | 16,115,300 | 254.25 | 255.00 | 252.00 | 252.00 | 00:00:00 | | 2004-03-16 | 15,218,000 | 251.75 | 255.00 | 250.25 | 255.00 | 00:00:00 | | 2004-03-17 | 19,053,400 | 255.50 | 255.75 | 252.00 | 254.00 | 00:00:00 | | 2004-03-18 | 17,182,500 | 253.75 | 254.50 | 251.50 | 253.25 | 00:00:00 | | 2004-03-19 | 32,348,200 | 252.75 | 258.00 | 252.50 | 258.00 | 00:00:00 | | 2004-03-22 | 21,340,600 | 254.25 | 257.00 | 251.50 | 251.50 | 00:00:00 | | 2004-03-23 | 20,579,400 | 251.00 | 252.75 | 246.75 | 248.25 | 00:00:00 | | 2004-03-24 | 20,420,300 | 247.75 | 249.50 | 244.50 | 245.50 | 00:00:00 | | 2004-03-25 | 21,260,900 | 246.00 | 253.50 | 244.50 | 253.50 | 00:00:00 | | 2004-03-26 | 22,507,800 | 252.00 | 254.00 | 246.25 | 248.75 | 00:00:00 | | 2004-03-29 | 23,375,600 | 250.00 | 250.00 | 242.00 | 249.00 | 00:00:00 | | 2004-03-30 | 26,438,700 | 249.25 | 250.25 | 245.75 | 247.00 | 00:00:00 | | 2004-03-31 | 26,764,900 | 246.50 | 249.00 | 243.75 | 245.75 | 00:00:00 | | 2004-04-01 | 22,322,500 | 247.50 | 248.25 | 245.50 | 247.25 | 00:00:00 | | 2004-04-02 | 12,407,600 | 247.75 | 249.50 | 246.25 | 247.50 | 00:00:00 | | 2004-04-05 | 19,728,300 | 247.00 | 248.75 | 245.50 | 247.50 | 00:00:00 | | 2004-04-06 | 20,578,200 | 249.25 | 252.00 | 247.50 | 250.00 | 00:00:00 | | 2004-04-07 | 33,276,800 | 250.25 | 253.50 | 241.00 | 241.00 | 00:00:00 | | 2004-04-08 | 23,229,400 | 247.00 | 251.25 | 247.00 | 251.00 | 00:00:00 | | 2004-04-09 | 0 | 251.00 | 251.00 | 251.00 | 251.00 | 00:00:00 | | 2004-04-12 | 0 | 251.00 | 251.00 | 251.00 | 251.00 | 00:00:00 | | 2004-04-13 | 16,039,200 | 252.00 | 255.25 | 252.00 | 253.50 | 00:00:00 | | 2004-04-14 | 15,397,600 | 253.75 | 254.75 | 250.00 | 250.25 | 00:00:00 | | 2004-04-15 | 13,063,200 | 252.75 | 252.75 | 247.75 | 251.50 | 00:00:00 | | 2004-04-16 | 28,488,700 | 252.25 | 258.00 | 251.75 | 251.75 | 00:00:00 | | 2004-04-19 | 24,296,600 | 253.50 | 260.00 | 251.25 | 260.00 | 00:00:00 | | 2004-04-20 | 32,257,400 | 258.00 | 258.75 | 254.50 | 256.50 | 00:00:00 | | 2004-04-21 | 28,681,500 | 254.50 | 255.25 | 251.00 | 251.50 | 00:00:00 | | 2004-04-22 | 27,303,400 | 252.00 | 254.00 | 250.00 | 253.75 | 00:00:00 | | 2004-04-23 | 21,786,400 | 255.25 | 257.00 | 253.00 | 256.00 | 00:00:00 | | 2004-04-26 | 12,074,100 | 255.75 | 257.00 | 254.00 | 255.00 | 00:00:00 | | 2004-04-27 | 17,684,000 | 254.50 | 257.50 | 254.50 | 256.00 | 00:00:00 | | 2004-04-28 | 19,175,500 | 253.00 | 254.00 | 251.25 | 252.50 | 00:00:00 | | 2004-04-29 | 15,419,900 | 251.75 | 252.50 | 248.75 | 251.25 | 00:00:00 | | 2004-04-30 | 14,237,800 | 250.75 | 251.75 | 247.75 | 248.75 | 00:00:00 | | 2004-05-03 | 0 | 248.75 | 248.75 | 248.75 | 248.75 | 00:00:00 | | 2004-05-04 | 20,164,200 | 249.00 | 253.00 | 248.00 | 251.75 | 00:00:00 | | 2004-05-05 | 18,853,100 | 251.00 | 256.00 | 251.00 | 255.50 | 00:00:00 | | 2004-05-06 | 15,886,600 | 254.00 | 256.50 | 251.00 | 252.00 | 00:00:00 | | 2004-05-07 | 17,085,000 | 251.25 | 252.00 | 248.00 | 248.50 | 00:00:00 | | 2004-05-10 | 22,836,900 | 247.50 | 250.50 | 245.00 | 247.25 | 00:00:00 | | 2004-05-11 | 12,189,100 | 250.00 | 250.00 | 247.00 | 248.25 | 00:00:00 | | 2004-05-12 | 12,371,700 | 248.25 | 248.25 | 245.25 | 245.50 | 00:00:00 | | 2004-05-13 | 12,810,700 | 246.00 | 247.25 | 245.00 | 246.75 | 00:00:00 | | 2004-05-14 | 10,163,500 | 247.25 | 247.50 | 245.25 | 245.50 | 00:00:00 | | 2004-05-17 | 12,790,600 | 245.00 | 248.00 | 243.50 | 247.50 | 00:00:00 | | 2004-05-18 | 17,067,500 | 247.50 | 249.75 | 247.50 | 248.75 | 00:00:00 | | 2004-05-19 | 18,219,900 | 249.00 | 250.25 | 247.50 | 250.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
