|
 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 | | 2004-05-19 | 18,219,900 | 249.00 | 250.25 | 247.50 | 250.25 | 00:00:00 | | 2004-05-20 | 7,902,000 | 250.25 | 250.50 | 246.25 | 248.00 | 00:00:00 | | 2004-05-21 | 11,872,300 | 249.50 | 249.50 | 247.25 | 248.00 | 00:00:00 | | 2004-05-24 | 9,904,400 | 248.00 | 248.75 | 247.00 | 248.25 | 00:00:00 | | 2004-05-25 | 17,689,900 | 247.00 | 250.50 | 247.00 | 249.00 | 00:00:00 | | 2004-05-26 | 13,904,800 | 250.25 | 251.50 | 249.25 | 250.00 | 00:00:00 | | 2004-05-27 | 17,686,600 | 249.50 | 252.50 | 249.50 | 252.25 | 00:00:00 | | 2004-05-28 | 18,636,800 | 253.75 | 253.75 | 248.50 | 249.00 | 00:00:00 | | 2004-05-31 | 0 | 249.00 | 249.00 | 249.00 | 249.00 | 00:00:00 | | 2004-06-01 | 9,006,700 | 250.00 | 251.00 | 249.75 | 250.00 | 00:00:00 | | 2004-06-02 | 15,208,400 | 252.00 | 255.50 | 250.50 | 254.00 | 00:00:00 | | 2004-06-03 | 15,810,700 | 254.00 | 256.00 | 251.00 | 255.25 | 00:00:00 | | 2004-06-04 | 13,484,800 | 254.75 | 257.75 | 254.50 | 257.50 | 00:00:00 | | 2004-06-07 | 8,816,400 | 257.50 | 258.75 | 256.00 | 257.75 | 00:00:00 | | 2004-06-08 | 14,459,900 | 258.50 | 259.75 | 255.75 | 258.25 | 00:00:00 | | 2004-06-09 | 14,375,900 | 260.00 | 260.00 | 257.25 | 258.00 | 00:00:00 | | 2004-06-10 | 13,792,900 | 258.00 | 259.50 | 257.25 | 258.75 | 00:00:00 | | 2004-06-11 | 8,845,300 | 259.75 | 259.75 | 256.25 | 258.75 | 00:00:00 | | 2004-06-14 | 9,723,100 | 259.25 | 259.25 | 256.50 | 257.25 | 00:00:00 | | 2004-06-15 | 18,971,200 | 257.50 | 259.25 | 256.00 | 259.25 | 00:00:00 | | 2004-06-16 | 14,866,300 | 259.00 | 260.50 | 257.50 | 260.50 | 00:00:00 | | 2004-06-17 | 27,537,100 | 260.25 | 264.00 | 259.25 | 263.00 | 00:00:00 | | 2004-06-18 | 43,129,100 | 265.00 | 268.50 | 263.75 | 268.25 | 00:00:00 | | 2004-06-21 | 17,414,800 | 268.25 | 268.75 | 265.50 | 268.75 | 00:00:00 | | 2004-06-22 | 17,012,600 | 267.50 | 268.00 | 266.25 | 267.00 | 00:00:00 | | 2004-06-23 | 13,183,200 | 267.25 | 269.75 | 266.75 | 269.25 | 00:00:00 | | 2004-06-24 | 17,687,300 | 269.50 | 270.00 | 267.25 | 268.75 | 00:00:00 | | 2004-06-25 | 14,194,000 | 268.00 | 270.00 | 267.75 | 269.75 | 00:00:00 | | 2004-06-28 | 19,585,700 | 269.75 | 269.75 | 266.25 | 267.50 | 00:00:00 | | 2004-06-29 | 13,095,900 | 268.00 | 269.00 | 266.50 | 268.50 | 00:00:00 | | 2004-06-30 | 16,464,600 | 268.00 | 269.50 | 265.75 | 266.25 | 00:00:00 | | 2004-07-01 | 36,838,500 | 266.50 | 266.50 | 261.00 | 262.50 | 00:00:00 | | 2004-07-02 | 46,168,100 | 258.00 | 259.75 | 254.75 | 258.50 | 00:00:00 | | 2004-07-05 | 16,254,100 | 259.00 | 261.50 | 258.50 | 260.00 | 00:00:00 | | 2004-07-06 | 17,745,800 | 262.00 | 262.00 | 257.75 | 258.75 | 00:00:00 | | 2004-07-07 | 20,265,700 | 258.25 | 259.00 | 256.00 | 257.00 | 00:00:00 | | 2004-07-08 | 18,356,100 | 256.25 | 259.75 | 255.00 | 258.75 | 00:00:00 | | 2004-07-09 | 15,554,400 | 258.25 | 258.25 | 256.25 | 257.75 | 00:00:00 | | 2004-07-12 | 12,877,600 | 258.25 | 259.00 | 256.50 | 257.00 | 00:00:00 | | 2004-07-13 | 13,185,700 | 258.25 | 258.50 | 257.50 | 257.75 | 00:00:00 | | 2004-07-14 | 19,859,500 | 257.75 | 259.00 | 258.75 | 259.00 | 00:00:00 | | 2004-07-15 | 11,169,800 | 258.25 | 259.00 | 256.00 | 257.00 | 00:00:00 | | 2004-07-16 | 14,815,000 | 256.25 | 258.50 | 256.00 | 258.50 | 00:00:00 | | 2004-07-19 | 11,652,100 | 258.00 | 258.50 | 257.00 | 257.25 | 00:00:00 | | 2004-07-20 | 17,218,600 | 257.00 | 257.25 | 254.00 | 256.25 | 00:00:00 | | 2004-07-21 | 13,936,900 | 257.75 | 258.00 | 254.75 | 256.25 | 00:00:00 | | 2004-07-22 | 11,675,400 | 254.00 | 256.75 | 254.00 | 254.75 | 00:00:00 | | 2004-07-23 | 11,851,700 | 255.25 | 257.25 | 251.00 | 251.00 | 00:00:00 | | 2004-07-26 | 11,049,200 | 251.25 | 253.00 | 251.00 | 251.50 | 00:00:00 | | 2004-07-27 | 9,239,700 | 252.75 | 254.00 | 251.50 | 253.75 | 00:00:00 | | 2004-07-28 | 15,346,200 | 255.00 | 255.50 | 251.75 | 252.50 | 00:00:00 | | 2004-07-29 | 11,589,900 | 253.25 | 258.75 | 253.25 | 258.50 | 00:00:00 | | 2004-07-30 | 15,861,300 | 259.25 | 259.50 | 254.50 | 254.50 | 00:00:00 | | 2004-08-02 | 12,766,700 | 254.50 | 255.75 | 252.50 | 255.00 | 00:00:00 | | 2004-08-03 | 9,795,000 | 256.50 | 257.00 | 254.25 | 256.25 | 00:00:00 | | 2004-08-04 | 18,656,800 | 256.00 | 260.75 | 255.00 | 259.50 | 00:00:00 | | 2004-08-05 | 14,511,000 | 261.25 | 262.50 | 258.75 | 261.50 | 00:00:00 | | 2004-08-06 | 22,610,000 | 259.50 | 261.25 | 256.00 | 257.50 | 00:00:00 | | 2004-08-09 | 19,274,700 | 259.75 | 260.75 | 254.25 | 254.25 | 00:00:00 | | 2004-08-10 | 15,907,000 | 253.75 | 258.25 | 253.75 | 258.00 | 00:00:00 | | 2004-08-11 | 11,171,900 | 259.00 | 259.25 | 254.75 | 256.50 | 00:00:00 | | 2004-08-12 | 14,472,200 | 255.50 | 258.50 | 255.50 | 257.75 | 00:00:00 | | 2004-08-13 | 10,985,800 | 257.50 | 259.50 | 257.00 | 258.50 | 00:00:00 | | 2004-08-16 | 17,327,300 | 256.25 | 262.75 | 256.25 | 261.75 | 00:00:00 | | 2004-08-17 | 14,589,800 | 262.00 | 265.00 | 260.50 | 263.00 | 00:00:00 | | 2004-08-18 | 8,658,000 | 260.75 | 263.00 | 260.50 | 261.25 | 00:00:00 | | 2004-08-19 | 11,601,100 | 263.00 | 264.00 | 260.50 | 264.00 | 00:00:00 | | 2004-08-20 | 9,955,700 | 263.00 | 264.00 | 262.25 | 263.75 | 00:00:00 | | 2004-08-23 | 11,348,400 | 264.25 | 266.75 | 264.00 | 266.00 | 00:00:00 | | 2004-08-24 | 10,825,000 | 267.00 | 267.00 | 264.50 | 265.00 | 00:00:00 | | 2004-08-25 | 12,993,100 | 266.00 | 267.50 | 264.25 | 266.50 | 00:00:00 | | 2004-08-26 | 15,750,800 | 267.50 | 268.75 | 266.50 | 267.00 | 00:00:00 | | 2004-08-27 | 18,757,800 | 266.75 | 269.00 | 265.75 | 268.50 | 00:00:00 | | 2004-08-30 | 0 | 268.50 | 268.50 | 268.50 | 268.50 | 00:00:00 | | 2004-08-31 | 27,787,300 | 267.00 | 269.75 | 265.50 | 266.00 | 00:00:00 | | 2004-09-01 | 22,520,100 | 267.25 | 267.25 | 262.50 | 263.50 | 00:00:00 | | 2004-09-02 | 24,388,300 | 263.50 | 266.25 | 262.00 | 265.50 | 00:00:00 | | 2004-09-03 | 12,281,200 | 266.75 | 269.00 | 265.00 | 268.75 | 00:00:00 | | 2004-09-06 | 9,964,300 | 269.00 | 271.00 | 267.25 | 270.50 | 00:00:00 | | 2004-09-07 | 12,244,900 | 270.50 | 270.50 | 267.50 | 268.50 | 00:00:00 | | 2004-09-08 | 12,793,700 | 267.75 | 270.00 | 266.50 | 267.00 | 00:00:00 | | 2004-09-09 | 10,986,200 | 266.00 | 269.25 | 266.00 | 269.25 | 00:00:00 | | 2004-09-10 | 14,608,600 | 269.00 | 274.00 | 269.00 | 271.00 | 00:00:00 | | 2004-09-13 | 11,417,600 | 271.00 | 273.00 | 268.50 | 269.00 | 00:00:00 | | 2004-09-14 | 13,361,400 | 269.00 | 270.50 | 268.00 | 269.75 | 00:00:00 | | 2004-09-15 | 17,419,200 | 269.50 | 272.50 | 269.50 | 270.50 | 00:00:00 | | 2004-09-16 | 12,131,700 | 270.75 | 274.00 | 270.50 | 272.75 | 00:00:00 | | 2004-09-17 | 26,720,100 | 271.75 | 277.00 | 271.75 | 275.75 | 00:00:00 | | 2004-09-20 | 13,673,700 | 275.00 | 276.25 | 273.25 | 275.25 | 00:00:00 | | 2004-09-21 | 36,563,800 | 282.00 | 285.25 | 279.75 | 285.00 | 00:00:00 | | 2004-09-22 | 45,404,900 | 286.25 | 291.25 | 282.25 | 283.50 | 00:00:00 | | 2004-09-23 | 20,131,300 | 282.50 | 286.75 | 282.50 | 285.00 | 00:00:00 | | 2004-09-24 | 11,687,900 | 285.00 | 287.00 | 284.75 | 286.00 | 00:00:00 | | 2004-09-27 | 20,777,600 | 285.00 | 290.50 | 285.00 | 289.50 | 00:00:00 | | 2004-09-28 | 17,750,200 | 288.25 | 290.75 | 287.50 | 289.00 | 00:00:00 | | 2004-09-29 | 18,228,100 | 287.00 | 289.00 | 284.75 | 288.75 | 00:00:00 | | 2004-09-30 | 20,784,600 | 288.75 | 288.75 | 284.50 | 285.25 | 00:00:00 | | 2004-10-01 | 12,938,700 | 286.25 | 290.00 | 284.50 | 289.00 | 00:00:00 | | 2004-10-04 | 17,122,900 | 290.25 | 293.25 | 287.50 | 290.75 | 00:00:00 | | 2004-10-05 | 13,877,900 | 291.00 | 291.75 | 289.00 | 290.50 | 00:00:00 | | 2004-10-06 | 15,265,900 | 290.00 | 290.75 | 287.75 | 290.25 | 00:00:00 | | 2004-10-07 | 22,816,100 | 290.25 | 290.25 | 285.75 | 286.50 | 00:00:00 | | 2004-10-08 | 14,417,000 | 285.25 | 290.75 | 285.25 | 289.00 | 00:00:00 | | 2004-10-11 | 18,262,200 | 288.50 | 291.00 | 286.75 | 287.25 | 00:00:00 | | 2004-10-12 | 15,291,400 | 284.75 | 288.00 | 284.75 | 287.00 | 00:00:00 | | 2004-10-13 | 21,488,800 | 291.25 | 291.25 | 287.50 | 289.50 | 00:00:00 | | 2004-10-14 | 19,048,900 | 288.00 | 291.00 | 287.25 | 290.50 | 00:00:00 | | 2004-10-15 | 10,958,800 | 289.00 | 290.00 | 287.00 | 289.00 | 00:00:00 | | 2004-10-18 | 15,654,900 | 288.00 | 289.00 | 284.75 | 286.00 | 00:00:00 | | 2004-10-19 | 20,846,600 | 287.75 | 290.00 | 286.50 | 289.50 | 00:00:00 | | 2004-10-20 | 11,757,700 | 289.00 | 289.50 | 287.00 | 289.00 | 00:00:00 | | 2004-10-21 | 23,840,600 | 289.25 | 291.00 | 286.50 | 287.00 | 00:00:00 | | 2004-10-22 | 20,046,000 | 286.00 | 288.50 | 283.50 | 284.00 | 00:00:00 | | 2004-10-25 | 17,493,200 | 282.00 | 283.25 | 280.50 | 280.50 | 00:00:00 | | 2004-10-26 | 18,966,700 | 282.00 | 286.75 | 281.00 | 285.50 | 00:00:00 | | 2004-10-27 | 22,320,000 | 286.25 | 290.50 | 285.00 | 290.50 | 00:00:00 | | 2004-10-28 | 18,134,000 | 290.50 | 292.00 | 288.25 | 289.50 | 00:00:00 | | 2004-10-29 | 14,257,000 | 288.00 | 290.00 | 287.00 | 287.00 | 00:00:00 | | 2004-11-01 | 10,954,300 | 288.25 | 291.50 | 287.50 | 290.25 | 00:00:00 | | 2004-11-02 | 14,077,400 | 289.75 | 290.50 | 288.25 | 288.75 | 00:00:00 | | 2004-11-03 | 13,478,900 | 289.50 | 291.75 | 288.50 | 291.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
