|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 19,345,600 | 320.00 | 320.00 | 314.25 | 314.25 | 00:00:00 | | 2005-04-21 | 18,503,000 | 313.75 | 318.00 | 312.75 | 312.75 | 00:00:00 | | 2005-04-22 | 12,203,300 | 315.00 | 315.75 | 312.75 | 313.00 | 00:00:00 | | 2005-04-25 | 9,823,300 | 312.50 | 315.75 | 312.50 | 313.25 | 00:00:00 | | 2005-04-26 | 13,073,700 | 313.50 | 315.00 | 309.50 | 310.00 | 00:00:00 | | 2005-04-27 | 19,670,700 | 309.00 | 310.00 | 305.00 | 306.00 | 00:00:00 | | 2005-04-28 | 21,731,300 | 307.50 | 307.75 | 304.25 | 307.00 | 00:00:00 | | 2005-04-29 | 21,165,900 | 307.00 | 311.00 | 306.00 | 308.00 | 00:00:00 | | 2005-05-02 | 0 | 308.00 | 308.00 | 308.00 | 308.00 | 00:00:00 | | 2005-05-03 | 22,399,300 | 310.00 | 312.75 | 307.25 | 312.75 | 00:00:00 | | 2005-05-04 | 10,940,100 | 313.75 | 313.75 | 310.50 | 313.00 | 00:00:00 | | 2005-05-05 | 8,106,000 | 314.25 | 314.50 | 312.00 | 313.00 | 00:00:00 | | 2005-05-06 | 9,415,900 | 311.75 | 315.00 | 311.75 | 315.00 | 00:00:00 | | 2005-05-09 | 15,963,700 | 316.25 | 316.25 | 310.50 | 311.50 | 00:00:00 | | 2005-05-10 | 14,423,600 | 312.00 | 312.50 | 308.25 | 309.00 | 00:00:00 | | 2005-05-11 | 13,783,700 | 309.00 | 312.25 | 307.50 | 311.50 | 00:00:00 | | 2005-05-12 | 22,534,600 | 314.25 | 314.25 | 307.25 | 307.75 | 00:00:00 | | 2005-05-13 | 21,093,100 | 307.00 | 309.00 | 303.00 | 309.00 | 00:00:00 | | 2005-05-16 | 10,723,000 | 309.00 | 310.25 | 308.00 | 309.00 | 00:00:00 | | 2005-05-17 | 16,950,200 | 311.00 | 311.00 | 307.00 | 309.75 | 00:00:00 | | 2005-05-18 | 15,668,400 | 310.25 | 314.25 | 308.75 | 313.50 | 00:00:00 | | 2005-05-19 | 14,869,000 | 312.75 | 314.75 | 311.25 | 313.75 | 00:00:00 | | 2005-05-20 | 9,655,600 | 314.50 | 314.50 | 311.50 | 311.75 | 00:00:00 | | 2005-05-23 | 12,094,900 | 311.50 | 313.00 | 310.25 | 311.50 | 00:00:00 | | 2005-05-24 | 8,961,600 | 310.50 | 312.00 | 310.25 | 312.00 | 00:00:00 | | 2005-05-25 | 11,769,300 | 310.75 | 312.25 | 310.00 | 311.50 | 00:00:00 | | 2005-05-26 | 12,631,000 | 310.25 | 314.75 | 310.25 | 314.50 | 00:00:00 | | 2005-05-27 | 16,438,100 | 315.00 | 316.75 | 313.75 | 316.75 | 00:00:00 | | 2005-05-30 | 0 | 316.75 | 316.75 | 316.75 | 316.75 | 00:00:00 | | 2005-05-31 | 14,570,800 | 319.00 | 319.25 | 313.00 | 313.00 | 00:00:00 | | 2005-06-01 | 13,307,300 | 312.75 | 315.00 | 312.25 | 314.50 | 00:00:00 | | 2005-06-02 | 17,016,100 | 314.00 | 314.50 | 312.25 | 313.75 | 00:00:00 | | 2005-06-03 | 0 | 313.75 | 313.75 | 313.75 | 313.75 | 00:00:00 | | 2005-06-06 | 14,272,400 | 315.75 | 316.00 | 312.75 | 313.50 | 00:00:00 | | 2005-06-07 | 12,924,500 | 312.50 | 316.50 | 312.50 | 315.25 | 00:00:00 | | 2005-06-08 | 10,609,600 | 313.50 | 317.00 | 313.50 | 315.25 | 00:00:00 | | 2005-06-09 | 12,253,600 | 315.00 | 315.50 | 314.00 | 315.00 | 00:00:00 | | 2005-06-10 | 8,802,900 | 315.25 | 317.50 | 314.25 | 316.00 | 00:00:00 | | 2005-06-13 | 12,546,200 | 315.75 | 317.25 | 314.00 | 317.00 | 00:00:00 | | 2005-06-14 | 15,454,700 | 316.00 | 316.50 | 312.50 | 312.50 | 00:00:00 | | 2005-06-15 | 19,267,400 | 313.25 | 313.25 | 310.50 | 311.75 | 00:00:00 | | 2005-06-16 | 14,762,300 | 312.25 | 314.75 | 312.25 | 312.75 | 00:00:00 | | 2005-06-17 | 24,847,500 | 314.00 | 317.25 | 313.00 | 314.50 | 00:00:00 | | 2005-06-20 | 11,224,900 | 314.50 | 314.50 | 312.25 | 313.75 | 00:00:00 | | 2005-06-21 | 12,870,600 | 313.75 | 317.00 | 313.75 | 317.00 | 00:00:00 | | 2005-06-22 | 24,754,400 | 317.75 | 322.50 | 317.00 | 320.50 | 00:00:00 | | 2005-06-23 | 18,151,900 | 320.50 | 320.50 | 315.75 | 318.00 | 00:00:00 | | 2005-06-24 | 19,510,800 | 316.00 | 319.00 | 314.50 | 316.00 | 00:00:00 | | 2005-06-27 | 12,825,700 | 314.50 | 317.75 | 314.50 | 316.25 | 00:00:00 | | 2005-06-28 | 16,335,300 | 316.00 | 319.75 | 315.75 | 319.00 | 00:00:00 | | 2005-06-29 | 16,776,700 | 318.75 | 323.75 | 318.00 | 321.75 | 00:00:00 | | 2005-06-30 | 18,084,700 | 320.50 | 321.75 | 318.50 | 318.75 | 00:00:00 | | 2005-07-01 | 16,274,300 | 318.50 | 322.00 | 317.75 | 320.25 | 00:00:00 | | 2005-07-04 | 11,799,100 | 321.00 | 323.25 | 317.50 | 317.75 | 00:00:00 | | 2005-07-05 | 15,452,900 | 318.25 | 318.75 | 315.00 | 315.75 | 00:00:00 | | 2005-07-06 | 12,944,600 | 316.75 | 317.25 | 315.00 | 316.00 | 00:00:00 | | 2005-07-07 | 39,543,900 | 315.50 | 316.00 | 304.50 | 309.50 | 00:00:00 | | 2005-07-08 | 16,389,600 | 314.00 | 314.75 | 311.25 | 312.75 | 00:00:00 | | 2005-07-11 | 12,771,600 | 314.75 | 315.25 | 312.50 | 315.25 | 00:00:00 | | 2005-07-12 | 15,200,300 | 315.50 | 318.00 | 314.00 | 317.25 | 00:00:00 | | 2005-07-13 | 28,748,000 | 315.75 | 321.50 | 315.75 | 320.75 | 00:00:00 | | 2005-07-14 | 24,654,300 | 322.75 | 323.50 | 320.25 | 320.75 | 00:00:00 | | 2005-07-15 | 59,371,300 | 321.00 | 321.25 | 318.50 | 320.00 | 00:00:00 | | 2005-07-18 | 30,524,100 | 320.00 | 321.50 | 317.75 | 319.00 | 00:00:00 | | 2005-07-19 | 59,698,300 | 320.25 | 320.25 | 313.50 | 314.25 | 00:00:00 | | 2005-07-20 | 60,483,900 | 314.50 | 316.00 | 312.00 | 314.25 | 00:00:00 | | 2005-07-21 | 36,528,600 | 315.00 | 318.00 | 312.75 | 316.25 | 00:00:00 | | 2005-07-22 | 26,429,900 | 316.75 | 319.00 | 316.00 | 318.00 | 00:00:00 | | 2005-07-25 | 18,933,200 | 319.50 | 319.50 | 317.00 | 318.00 | 00:00:00 | | 2005-07-26 | 20,208,200 | 316.25 | 318.00 | 315.00 | 315.00 | 00:00:00 | | 2005-07-27 | 36,305,900 | 315.00 | 316.00 | 313.75 | 315.00 | 00:00:00 | | 2005-07-28 | 88,703,400 | 317.00 | 323.75 | 316.25 | 321.75 | 00:00:00 | | 2005-07-29 | 55,628,500 | 322.50 | 328.50 | 321.00 | 325.50 | 00:00:00 | | 2005-08-01 | 38,204,000 | 324.50 | 328.75 | 324.00 | 328.00 | 00:00:00 | | 2005-08-02 | 31,752,800 | 328.75 | 330.50 | 327.25 | 329.50 | 00:00:00 | | 2005-08-03 | 66,456,700 | 330.00 | 336.00 | 329.25 | 335.75 | 00:00:00 | | 2005-08-04 | 40,741,800 | 336.00 | 336.00 | 330.75 | 335.50 | 00:00:00 | | 2005-08-05 | 24,739,800 | 335.00 | 335.00 | 330.50 | 332.00 | 00:00:00 | | 2005-08-08 | 23,813,400 | 332.25 | 334.50 | 330.50 | 334.00 | 00:00:00 | | 2005-08-09 | 33,945,900 | 334.00 | 334.00 | 329.00 | 329.75 | 00:00:00 | | 2005-08-10 | 45,406,500 | 331.00 | 332.50 | 329.25 | 330.00 | 00:00:00 | | 2005-08-11 | 33,608,500 | 328.75 | 330.50 | 328.00 | 330.00 | 00:00:00 | | 2005-08-12 | 28,010,200 | 329.25 | 331.75 | 329.00 | 331.00 | 00:00:00 | | 2005-08-15 | 21,485,300 | 330.25 | 331.25 | 327.75 | 327.75 | 00:00:00 | | 2005-08-16 | 22,635,500 | 329.75 | 330.75 | 326.75 | 327.75 | 00:00:00 | | 2005-08-17 | 26,519,400 | 327.75 | 328.50 | 326.00 | 326.25 | 00:00:00 | | 2005-08-18 | 19,854,900 | 327.50 | 329.00 | 326.75 | 327.00 | 00:00:00 | | 2005-08-19 | 22,290,300 | 328.00 | 330.25 | 326.25 | 328.75 | 00:00:00 | | 2005-08-22 | 13,312,600 | 329.50 | 330.00 | 326.25 | 326.50 | 00:00:00 | | 2005-08-23 | 26,723,800 | 326.50 | 327.00 | 323.50 | 324.25 | 00:00:00 | | 2005-08-24 | 47,135,100 | 325.00 | 327.25 | 324.00 | 325.75 | 00:00:00 | | 2005-08-25 | 63,749,400 | 327.00 | 332.75 | 326.00 | 331.50 | 00:00:00 | | 2005-08-26 | 31,651,600 | 331.50 | 332.00 | 326.25 | 326.75 | 00:00:00 | | 2005-08-29 | 0 | 326.75 | 326.75 | 326.75 | 326.75 | 00:00:00 | | 2005-08-30 | 26,506,500 | 328.50 | 329.00 | 324.25 | 325.00 | 00:00:00 | | 2005-08-31 | 27,969,500 | 326.00 | 328.00 | 324.00 | 326.25 | 00:00:00 | | 2005-09-01 | 48,195,700 | 326.00 | 328.00 | 324.75 | 327.00 | 00:00:00 | | 2005-09-02 | 17,220,600 | 328.50 | 328.50 | 325.00 | 328.00 | 00:00:00 | | 2005-09-05 | 24,672,400 | 329.00 | 331.75 | 328.00 | 329.25 | 00:00:00 | | 2005-09-06 | 34,314,300 | 331.50 | 334.00 | 330.00 | 333.50 | 00:00:00 | | 2005-09-07 | 29,313,200 | 331.50 | 333.50 | 331.50 | 332.00 | 00:00:00 | | 2005-09-08 | 28,581,300 | 330.50 | 332.50 | 330.25 | 331.50 | 00:00:00 | | 2005-09-09 | 14,155,200 | 330.75 | 332.00 | 329.25 | 329.25 | 00:00:00 | | 2005-09-12 | 24,142,400 | 330.25 | 332.00 | 329.00 | 332.00 | 00:00:00 | | 2005-09-13 | 22,421,400 | 331.25 | 332.25 | 329.00 | 330.00 | 00:00:00 | | 2005-09-14 | 28,788,500 | 329.75 | 331.75 | 328.00 | 328.75 | 00:00:00 | | 2005-09-15 | 34,665,300 | 327.75 | 328.50 | 323.25 | 324.50 | 00:00:00 | | 2005-09-16 | 80,217,500 | 323.25 | 326.25 | 323.25 | 325.25 | 00:00:00 | | 2005-09-19 | 42,805,700 | 323.75 | 326.75 | 322.75 | 326.50 | 00:00:00 | | 2005-09-20 | 160,593,200 | 326.50 | 326.50 | 311.75 | 313.50 | 00:00:00 | | 2005-09-21 | 71,155,600 | 311.50 | 315.75 | 309.50 | 311.50 | 00:00:00 | | 2005-09-22 | 49,834,900 | 311.00 | 316.00 | 311.00 | 315.50 | 00:00:00 | | 2005-09-23 | 27,440,800 | 315.50 | 316.75 | 313.00 | 315.50 | 00:00:00 | | 2005-09-26 | 61,609,100 | 316.50 | 319.00 | 315.50 | 317.75 | 00:00:00 | | 2005-09-27 | 45,297,200 | 316.75 | 317.00 | 313.50 | 313.75 | 00:00:00 | | 2005-09-28 | 27,333,100 | 312.50 | 314.00 | 309.00 | 312.50 | 00:00:00 | | 2005-09-29 | 63,457,000 | 311.75 | 314.00 | 306.25 | 307.00 | 00:00:00 | | 2005-09-30 | 59,094,000 | 310.00 | 310.00 | 308.50 | 309.50 | 00:00:00 | | 2005-10-03 | 67,705,100 | 310.00 | 312.50 | 307.50 | 312.50 | 00:00:00 | | 2005-10-04 | 71,717,500 | 311.50 | 314.00 | 311.50 | 313.75 | 00:00:00 | | 2005-10-05 | 66,796,600 | 313.50 | 313.75 | 309.25 | 309.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
