|
 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 | | 2004-11-03 | 13,478,900 | 289.50 | 291.75 | 288.50 | 291.50 | 00:00:00 | | 2004-11-04 | 16,203,100 | 290.25 | 291.00 | 288.50 | 289.00 | 00:00:00 | | 2004-11-05 | 17,225,400 | 291.75 | 291.75 | 289.00 | 290.75 | 00:00:00 | | 2004-11-08 | 15,137,900 | 291.00 | 292.50 | 289.25 | 291.75 | 00:00:00 | | 2004-11-09 | 16,513,000 | 291.75 | 294.25 | 289.75 | 293.25 | 00:00:00 | | 2004-11-10 | 19,317,000 | 292.50 | 297.00 | 292.50 | 295.00 | 00:00:00 | | 2004-11-11 | 13,589,900 | 295.00 | 299.00 | 294.50 | 297.25 | 00:00:00 | | 2004-11-12 | 12,669,300 | 297.00 | 300.00 | 297.00 | 299.75 | 00:00:00 | | 2004-11-15 | 21,985,100 | 299.00 | 302.00 | 297.50 | 301.00 | 00:00:00 | | 2004-11-16 | 13,258,600 | 302.25 | 302.25 | 300.25 | 300.50 | 00:00:00 | | 2004-11-17 | 19,829,400 | 299.00 | 300.25 | 294.75 | 299.50 | 00:00:00 | | 2004-11-18 | 21,009,400 | 298.00 | 302.25 | 298.00 | 300.25 | 00:00:00 | | 2004-11-19 | 12,531,400 | 300.25 | 301.25 | 296.25 | 296.75 | 00:00:00 | | 2004-11-22 | 11,064,400 | 296.50 | 296.75 | 294.50 | 295.50 | 00:00:00 | | 2004-11-23 | 12,893,900 | 298.25 | 298.25 | 293.50 | 296.00 | 00:00:00 | | 2004-11-24 | 24,524,500 | 298.75 | 300.00 | 296.00 | 298.00 | 00:00:00 | | 2004-11-25 | 42,172,500 | 303.00 | 315.25 | 303.00 | 308.75 | 00:00:00 | | 2004-11-26 | 16,235,800 | 308.00 | 308.75 | 303.00 | 305.50 | 00:00:00 | | 2004-11-29 | 19,520,700 | 306.00 | 306.50 | 301.50 | 302.75 | 00:00:00 | | 2004-11-30 | 17,288,200 | 302.00 | 303.75 | 300.50 | 301.50 | 00:00:00 | | 2004-12-01 | 13,528,400 | 301.50 | 305.25 | 301.25 | 304.50 | 00:00:00 | | 2004-12-02 | 22,264,000 | 304.25 | 310.00 | 304.25 | 310.00 | 00:00:00 | | 2004-12-03 | 22,373,500 | 309.75 | 311.50 | 309.00 | 310.25 | 00:00:00 | | 2004-12-06 | 11,600,500 | 308.50 | 310.75 | 307.00 | 309.75 | 00:00:00 | | 2004-12-07 | 11,977,500 | 309.75 | 311.00 | 307.50 | 308.75 | 00:00:00 | | 2004-12-08 | 12,567,300 | 306.75 | 309.00 | 305.25 | 308.50 | 00:00:00 | | 2004-12-09 | 13,392,600 | 309.50 | 311.25 | 307.75 | 310.00 | 00:00:00 | | 2004-12-10 | 16,013,600 | 310.00 | 311.50 | 307.50 | 307.50 | 00:00:00 | | 2004-12-13 | 14,437,600 | 303.00 | 309.50 | 303.00 | 308.50 | 00:00:00 | | 2004-12-14 | 10,884,900 | 306.00 | 310.50 | 306.00 | 310.50 | 00:00:00 | | 2004-12-15 | 20,365,000 | 310.25 | 311.75 | 308.00 | 311.50 | 00:00:00 | | 2004-12-16 | 15,261,100 | 312.25 | 315.50 | 310.50 | 314.25 | 00:00:00 | | 2004-12-17 | 20,998,500 | 315.00 | 316.50 | 314.00 | 314.50 | 00:00:00 | | 2004-12-20 | 9,316,900 | 315.25 | 318.75 | 314.00 | 318.00 | 00:00:00 | | 2004-12-21 | 10,926,400 | 319.00 | 319.50 | 314.00 | 314.75 | 00:00:00 | | 2004-12-22 | 12,432,500 | 315.25 | 320.75 | 314.50 | 320.25 | 00:00:00 | | 2004-12-23 | 9,603,800 | 320.00 | 321.00 | 316.75 | 317.00 | 00:00:00 | | 2004-12-24 | 1,237,000 | 315.75 | 320.00 | 315.75 | 319.50 | 00:00:00 | | 2004-12-27 | 0 | 319.50 | 319.50 | 319.50 | 319.50 | 00:00:00 | | 2004-12-28 | 0 | 319.50 | 319.50 | 319.50 | 319.50 | 00:00:00 | | 2004-12-29 | 9,569,500 | 317.00 | 323.75 | 317.00 | 319.50 | 00:00:00 | | 2004-12-30 | 4,116,400 | 319.75 | 322.50 | 319.00 | 321.75 | 00:00:00 | | 2004-12-31 | 1,607,800 | 321.00 | 322.00 | 320.25 | 321.75 | 00:00:00 | | 2005-01-03 | 0 | 321.75 | 321.75 | 321.75 | 321.75 | 00:00:00 | | 2005-01-04 | 21,790,800 | 319.25 | 321.25 | 317.00 | 318.00 | 00:00:00 | | 2005-01-05 | 15,233,800 | 315.50 | 318.00 | 315.00 | 315.00 | 00:00:00 | | 2005-01-06 | 10,287,900 | 315.00 | 320.00 | 314.75 | 318.75 | 00:00:00 | | 2005-01-07 | 15,864,300 | 317.75 | 321.25 | 317.75 | 319.75 | 00:00:00 | | 2005-01-10 | 8,550,200 | 319.75 | 320.50 | 319.00 | 320.25 | 00:00:00 | | 2005-01-11 | 13,628,700 | 320.00 | 322.00 | 319.00 | 321.25 | 00:00:00 | | 2005-01-12 | 27,502,100 | 324.00 | 324.00 | 315.25 | 315.25 | 00:00:00 | | 2005-01-13 | 16,540,700 | 317.50 | 318.50 | 313.50 | 314.25 | 00:00:00 | | 2005-01-14 | 18,789,200 | 315.00 | 318.75 | 313.00 | 316.75 | 00:00:00 | | 2005-01-17 | 19,299,800 | 319.50 | 323.25 | 322.75 | 323.25 | 00:00:00 | | 2005-01-18 | 43,241,300 | 316.50 | 317.50 | 312.00 | 313.75 | 00:00:00 | | 2005-01-19 | 19,316,200 | 314.25 | 314.50 | 311.25 | 312.50 | 00:00:00 | | 2005-01-20 | 15,221,700 | 311.75 | 314.25 | 311.00 | 313.50 | 00:00:00 | | 2005-01-21 | 11,390,900 | 314.75 | 314.75 | 312.00 | 312.25 | 00:00:00 | | 2005-01-24 | 10,042,800 | 312.00 | 312.50 | 309.00 | 311.25 | 00:00:00 | | 2005-01-25 | 25,191,600 | 310.00 | 311.50 | 306.50 | 307.75 | 00:00:00 | | 2005-01-26 | 26,150,300 | 308.25 | 309.25 | 305.00 | 306.00 | 00:00:00 | | 2005-01-27 | 11,992,200 | 306.50 | 308.00 | 305.00 | 308.00 | 00:00:00 | | 2005-01-28 | 12,801,100 | 308.00 | 309.50 | 305.50 | 307.00 | 00:00:00 | | 2005-01-31 | 15,893,200 | 307.25 | 312.75 | 307.25 | 308.25 | 00:00:00 | | 2005-02-01 | 22,088,700 | 308.50 | 309.75 | 307.00 | 309.00 | 00:00:00 | | 2005-02-02 | 11,707,100 | 309.75 | 312.00 | 308.75 | 311.75 | 00:00:00 | | 2005-02-03 | 17,914,400 | 312.00 | 316.25 | 311.25 | 316.25 | 00:00:00 | | 2005-02-04 | 15,806,900 | 315.75 | 316.50 | 310.00 | 311.25 | 00:00:00 | | 2005-02-07 | 13,757,800 | 315.50 | 315.50 | 307.75 | 312.25 | 00:00:00 | | 2005-02-08 | 10,514,300 | 311.00 | 314.75 | 311.00 | 314.75 | 00:00:00 | | 2005-02-09 | 11,797,800 | 314.75 | 315.50 | 311.00 | 312.50 | 00:00:00 | | 2005-02-10 | 9,048,100 | 312.50 | 314.25 | 310.50 | 313.25 | 00:00:00 | | 2005-02-11 | 17,781,200 | 312.75 | 316.50 | 312.75 | 315.50 | 00:00:00 | | 2005-02-14 | 8,885,600 | 314.00 | 316.50 | 313.00 | 313.75 | 00:00:00 | | 2005-02-15 | 11,651,400 | 313.25 | 314.00 | 310.75 | 312.75 | 00:00:00 | | 2005-02-16 | 13,892,900 | 310.50 | 315.25 | 310.50 | 315.00 | 00:00:00 | | 2005-02-17 | 14,445,300 | 314.25 | 316.00 | 311.00 | 311.50 | 00:00:00 | | 2005-02-18 | 16,200,100 | 312.00 | 312.00 | 309.50 | 310.50 | 00:00:00 | | 2005-02-21 | 28,845,000 | 310.50 | 310.50 | 303.00 | 304.75 | 00:00:00 | | 2005-02-22 | 19,190,800 | 304.50 | 306.00 | 302.00 | 304.75 | 00:00:00 | | 2005-02-23 | 19,477,100 | 301.50 | 306.25 | 301.50 | 303.25 | 00:00:00 | | 2005-02-24 | 17,328,400 | 303.75 | 309.75 | 303.25 | 307.00 | 00:00:00 | | 2005-02-25 | 15,806,100 | 308.50 | 310.50 | 305.25 | 308.50 | 00:00:00 | | 2005-02-28 | 18,910,300 | 309.25 | 310.75 | 305.00 | 305.25 | 00:00:00 | | 2005-03-01 | 16,075,900 | 306.50 | 307.50 | 304.50 | 305.50 | 00:00:00 | | 2005-03-02 | 16,937,700 | 306.25 | 308.50 | 304.00 | 308.50 | 00:00:00 | | 2005-03-03 | 11,981,700 | 308.75 | 308.75 | 305.75 | 306.25 | 00:00:00 | | 2005-03-04 | 11,820,700 | 307.00 | 308.00 | 305.00 | 308.00 | 00:00:00 | | 2005-03-07 | 10,444,000 | 308.00 | 309.00 | 304.50 | 305.25 | 00:00:00 | | 2005-03-08 | 11,313,900 | 305.50 | 306.00 | 303.00 | 305.00 | 00:00:00 | | 2005-03-09 | 24,577,700 | 305.50 | 310.00 | 304.50 | 308.75 | 00:00:00 | | 2005-03-10 | 32,404,600 | 309.00 | 317.25 | 314.50 | 314.50 | 00:00:00 | | 2005-03-11 | 19,804,400 | 315.50 | 317.00 | 314.25 | 315.25 | 00:00:00 | | 2005-03-14 | 15,403,400 | 314.25 | 315.75 | 311.00 | 314.00 | 00:00:00 | | 2005-03-15 | 12,123,100 | 313.00 | 315.25 | 312.50 | 313.00 | 00:00:00 | | 2005-03-16 | 17,117,400 | 311.50 | 313.00 | 309.75 | 312.75 | 00:00:00 | | 2005-03-17 | 16,518,300 | 312.75 | 313.50 | 310.25 | 313.00 | 00:00:00 | | 2005-03-18 | 23,180,800 | 312.00 | 316.75 | 312.00 | 316.50 | 00:00:00 | | 2005-03-21 | 11,662,800 | 316.00 | 316.50 | 314.00 | 315.50 | 00:00:00 | | 2005-03-22 | 16,386,100 | 315.50 | 318.00 | 313.25 | 318.00 | 00:00:00 | | 2005-03-23 | 19,446,200 | 315.75 | 319.25 | 315.75 | 318.75 | 00:00:00 | | 2005-03-24 | 16,452,100 | 318.00 | 318.00 | 315.00 | 316.75 | 00:00:00 | | 2005-03-25 | 0 | 316.75 | 316.75 | 316.75 | 316.75 | 00:00:00 | | 2005-03-28 | 0 | 316.75 | 316.75 | 316.75 | 316.75 | 00:00:00 | | 2005-03-29 | 16,629,100 | 317.00 | 319.00 | 314.75 | 319.00 | 00:00:00 | | 2005-03-30 | 20,456,400 | 318.00 | 321.00 | 317.00 | 321.00 | 00:00:00 | | 2005-03-31 | 14,848,300 | 322.50 | 322.50 | 316.50 | 316.50 | 00:00:00 | | 2005-04-01 | 14,600,900 | 316.00 | 319.00 | 315.25 | 317.25 | 00:00:00 | | 2005-04-04 | 10,073,600 | 317.50 | 317.75 | 315.00 | 315.00 | 00:00:00 | | 2005-04-05 | 25,444,800 | 315.75 | 317.50 | 312.00 | 314.00 | 00:00:00 | | 2005-04-06 | 8,913,500 | 315.25 | 316.25 | 313.50 | 315.50 | 00:00:00 | | 2005-04-07 | 9,398,000 | 315.25 | 317.50 | 315.00 | 316.25 | 00:00:00 | | 2005-04-08 | 11,428,100 | 317.75 | 318.50 | 316.25 | 317.00 | 00:00:00 | | 2005-04-11 | 9,474,800 | 317.00 | 319.75 | 316.75 | 318.75 | 00:00:00 | | 2005-04-12 | 24,817,400 | 315.00 | 319.00 | 313.50 | 318.50 | 00:00:00 | | 2005-04-13 | 24,904,000 | 319.25 | 326.00 | 318.50 | 325.50 | 00:00:00 | | 2005-04-14 | 11,410,300 | 323.75 | 328.00 | 323.75 | 325.00 | 00:00:00 | | 2005-04-15 | 14,289,900 | 321.25 | 324.75 | 321.25 | 323.25 | 00:00:00 | | 2005-04-18 | 24,165,500 | 320.00 | 322.00 | 319.00 | 321.00 | 00:00:00 | | 2005-04-19 | 15,873,500 | 320.25 | 323.50 | 320.25 | 323.25 | 00:00:00 | | 2005-04-20 | 19,345,600 | 320.00 | 320.00 | 314.25 | 314.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
