|
 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 | | 2005-10-05 | 66,796,600 | 313.50 | 313.75 | 309.25 | 309.50 | 00:00:00 | | 2005-10-06 | 47,531,400 | 308.50 | 308.50 | 304.00 | 305.75 | 00:00:00 | | 2005-10-07 | 39,309,000 | 306.00 | 307.50 | 304.25 | 306.00 | 00:00:00 | | 2005-10-10 | 35,571,500 | 306.00 | 307.75 | 302.50 | 302.50 | 00:00:00 | | 2005-10-11 | 50,382,300 | 303.25 | 307.00 | 302.75 | 302.75 | 00:00:00 | | 2005-10-12 | 64,927,300 | 303.50 | 307.50 | 301.75 | 304.00 | 00:00:00 | | 2005-10-13 | 97,048,300 | 303.50 | 305.25 | 302.75 | 303.25 | 00:00:00 | | 2005-10-14 | 66,138,700 | 304.00 | 310.00 | 303.75 | 309.50 | 00:00:00 | | 2005-10-17 | 37,624,200 | 310.50 | 310.50 | 305.50 | 305.75 | 00:00:00 | | 2005-10-18 | 26,435,300 | 306.50 | 307.75 | 304.50 | 305.75 | 00:00:00 | | 2005-10-19 | 55,663,300 | 305.25 | 305.75 | 301.00 | 302.00 | 00:00:00 | | 2005-10-20 | 57,549,600 | 306.00 | 306.00 | 301.00 | 302.75 | 00:00:00 | | 2005-10-21 | 53,354,800 | 303.00 | 303.00 | 296.00 | 297.50 | 00:00:00 | | 2005-10-24 | 64,955,200 | 299.25 | 299.50 | 296.00 | 298.50 | 00:00:00 | | 2005-10-25 | 32,735,700 | 299.00 | 299.00 | 294.50 | 294.75 | 00:00:00 | | 2005-10-26 | 47,347,300 | 294.75 | 299.25 | 294.25 | 297.25 | 00:00:00 | | 2005-10-27 | 25,377,500 | 295.75 | 297.50 | 293.50 | 295.00 | 00:00:00 | | 2005-10-28 | 35,058,400 | 294.75 | 298.25 | 292.25 | 298.00 | 00:00:00 | | 2005-10-31 | 41,769,400 | 298.50 | 301.75 | 295.00 | 300.75 | 00:00:00 | | 2005-11-01 | 23,429,900 | 299.50 | 302.00 | 297.75 | 299.25 | 00:00:00 | | 2005-11-02 | 32,623,100 | 297.00 | 301.00 | 295.75 | 301.00 | 00:00:00 | | 2005-11-03 | 74,683,500 | 301.00 | 311.25 | 301.00 | 310.25 | 00:00:00 | | 2005-11-04 | 28,136,400 | 309.25 | 312.75 | 308.75 | 311.75 | 00:00:00 | | 2005-11-07 | 33,832,700 | 309.50 | 313.75 | 309.25 | 313.75 | 00:00:00 | | 2005-11-08 | 31,952,800 | 313.75 | 314.75 | 312.50 | 314.25 | 00:00:00 | | 2005-11-09 | 72,835,700 | 314.00 | 314.25 | 307.50 | 308.00 | 00:00:00 | | 2005-11-10 | 33,839,800 | 308.25 | 311.00 | 308.00 | 308.50 | 00:00:00 | | 2005-11-11 | 20,816,700 | 309.00 | 310.75 | 307.75 | 309.50 | 00:00:00 | | 2005-11-14 | 29,933,600 | 308.00 | 309.75 | 306.00 | 308.25 | 00:00:00 | | 2005-11-15 | 36,033,600 | 308.75 | 311.00 | 307.00 | 309.75 | 00:00:00 | | 2005-11-16 | 27,014,100 | 311.50 | 312.75 | 308.00 | 312.25 | 00:00:00 | | 2005-11-17 | 42,514,900 | 313.00 | 314.00 | 306.25 | 307.00 | 00:00:00 | | 2005-11-18 | 39,839,500 | 309.00 | 310.50 | 307.00 | 308.50 | 00:00:00 | | 2005-11-21 | 30,793,700 | 307.00 | 309.75 | 306.75 | 307.75 | 00:00:00 | | 2005-11-22 | 41,236,200 | 307.25 | 311.75 | 307.25 | 310.00 | 00:00:00 | | 2005-11-23 | 37,984,500 | 310.50 | 316.00 | 310.50 | 312.50 | 00:00:00 | | 2005-11-24 | 32,484,800 | 313.25 | 314.00 | 310.75 | 312.75 | 00:00:00 | | 2005-11-25 | 58,523,400 | 308.25 | 312.25 | 305.00 | 310.00 | 00:00:00 | | 2005-11-28 | 51,910,500 | 311.75 | 312.00 | 305.00 | 306.00 | 00:00:00 | | 2005-11-29 | 36,021,400 | 305.50 | 309.25 | 305.00 | 306.75 | 00:00:00 | | 2005-11-30 | 57,721,100 | 305.50 | 309.00 | 302.00 | 303.00 | 00:00:00 | | 2005-12-01 | 37,681,900 | 303.50 | 308.75 | 303.50 | 308.00 | 00:00:00 | | 2005-12-02 | 28,371,500 | 308.75 | 308.75 | 305.00 | 307.75 | 00:00:00 | | 2005-12-05 | 24,056,600 | 307.75 | 307.75 | 303.25 | 303.50 | 00:00:00 | | 2005-12-06 | 47,139,800 | 303.50 | 309.50 | 303.50 | 309.50 | 00:00:00 | | 2005-12-07 | 73,378,900 | 309.25 | 312.00 | 307.00 | 311.50 | 00:00:00 | | 2005-12-08 | 81,259,800 | 311.50 | 319.50 | 310.25 | 319.00 | 00:00:00 | | 2005-12-09 | 106,097,600 | 317.50 | 328.25 | 317.50 | 327.50 | 00:00:00 | | 2005-12-12 | 52,714,600 | 328.75 | 332.25 | 325.50 | 329.00 | 00:00:00 | | 2005-12-13 | 37,169,700 | 330.25 | 331.00 | 327.25 | 327.50 | 00:00:00 | | 2005-12-14 | 36,138,400 | 328.00 | 329.00 | 324.25 | 328.50 | 00:00:00 | | 2005-12-15 | 46,777,300 | 328.25 | 331.00 | 324.25 | 326.00 | 00:00:00 | | 2005-12-16 | 53,650,500 | 325.00 | 327.25 | 323.50 | 326.75 | 00:00:00 | | 2005-12-19 | 22,993,900 | 325.50 | 327.50 | 323.50 | 325.25 | 00:00:00 | | 2005-12-20 | 44,105,100 | 325.00 | 329.25 | 324.25 | 329.00 | 00:00:00 | | 2005-12-21 | 35,435,000 | 329.25 | 333.50 | 329.00 | 331.25 | 00:00:00 | | 2005-12-22 | 15,889,900 | 331.50 | 332.00 | 328.00 | 329.50 | 00:00:00 | | 2005-12-23 | 4,080,900 | 328.75 | 329.50 | 326.00 | 326.75 | 00:00:00 | | 2005-12-26 | 0 | 326.75 | 326.75 | 326.75 | 326.75 | 00:00:00 | | 2005-12-27 | 0 | 326.75 | 326.75 | 326.75 | 326.75 | 00:00:00 | | 2005-12-28 | 14,151,300 | 325.00 | 330.00 | 321.25 | 329.50 | 00:00:00 | | 2005-12-29 | 10,557,200 | 330.00 | 330.50 | 327.25 | 330.00 | 00:00:00 | | 2005-12-30 | 4,830,000 | 328.25 | 331.50 | 328.25 | 331.50 | 00:00:00 | | 2006-01-02 | 0 | 331.50 | 331.50 | 331.50 | 331.50 | 00:00:00 | | 2006-01-03 | 46,935,000 | 331.75 | 332.00 | 324.00 | 325.25 | 00:00:00 | | 2006-01-04 | 42,420,200 | 327.75 | 329.00 | 325.25 | 327.75 | 00:00:00 | | 2006-01-05 | 49,606,600 | 328.00 | 328.00 | 323.25 | 324.75 | 00:00:00 | | 2006-01-06 | 53,508,600 | 324.25 | 326.75 | 320.00 | 321.75 | 00:00:00 | | 2006-01-09 | 49,697,900 | 321.25 | 322.25 | 318.25 | 319.25 | 00:00:00 | | 2006-01-10 | 65,192,700 | 319.75 | 322.75 | 319.75 | 319.75 | 00:00:00 | | 2006-01-11 | 54,498,600 | 320.00 | 325.00 | 320.00 | 323.25 | 00:00:00 | | 2006-01-12 | 55,105,400 | 324.00 | 325.00 | 319.00 | 320.75 | 00:00:00 | | 2006-01-13 | 59,647,700 | 320.75 | 321.25 | 317.75 | 318.50 | 00:00:00 | | 2006-01-16 | 45,927,400 | 319.25 | 320.75 | 316.25 | 318.00 | 00:00:00 | | 2006-01-17 | 117,653,600 | 313.00 | 316.00 | 310.25 | 312.25 | 00:00:00 | | 2006-01-18 | 73,218,200 | 310.00 | 317.25 | 307.50 | 315.00 | 00:00:00 | | 2006-01-19 | 42,801,300 | 316.00 | 317.25 | 312.50 | 313.25 | 00:00:00 | | 2006-01-20 | 52,962,400 | 313.00 | 320.00 | 313.00 | 316.00 | 00:00:00 | | 2006-01-23 | 34,440,200 | 314.00 | 316.00 | 311.75 | 312.75 | 00:00:00 | | 2006-01-24 | 31,936,600 | 313.75 | 315.00 | 308.50 | 309.00 | 00:00:00 | | 2006-01-25 | 39,192,700 | 309.25 | 312.00 | 308.50 | 311.50 | 00:00:00 | | 2006-01-26 | 62,892,800 | 313.25 | 319.50 | 313.00 | 318.75 | 00:00:00 | | 2006-01-27 | 53,085,000 | 318.75 | 322.00 | 318.25 | 321.00 | 00:00:00 | | 2006-01-30 | 30,632,000 | 321.00 | 321.00 | 313.75 | 315.25 | 00:00:00 | | 2006-01-31 | 45,931,500 | 315.25 | 319.00 | 314.25 | 318.00 | 00:00:00 | | 2006-02-01 | 57,200,500 | 319.25 | 320.50 | 313.25 | 315.00 | 00:00:00 | | 2006-02-02 | 67,502,000 | 316.75 | 325.00 | 314.75 | 320.50 | 00:00:00 | | 2006-02-03 | 42,500,700 | 322.25 | 327.50 | 322.25 | 325.00 | 00:00:00 | | 2006-02-06 | 34,687,000 | 327.50 | 327.50 | 324.50 | 325.50 | 00:00:00 | | 2006-02-07 | 67,497,400 | 325.25 | 329.75 | 324.50 | 329.50 | 00:00:00 | | 2006-02-08 | 52,084,100 | 328.50 | 330.00 | 325.75 | 327.00 | 00:00:00 | | 2006-02-09 | 136,504,600 | 321.75 | 325.25 | 315.25 | 320.50 | 00:00:00 | | 2006-02-10 | 79,467,700 | 318.25 | 320.00 | 316.75 | 318.00 | 00:00:00 | | 2006-02-13 | 42,639,200 | 317.00 | 323.00 | 317.00 | 321.25 | 00:00:00 | | 2006-02-14 | 46,952,200 | 321.50 | 325.75 | 321.25 | 325.25 | 00:00:00 | | 2006-02-15 | 45,645,400 | 325.00 | 327.00 | 321.00 | 325.25 | 00:00:00 | | 2006-02-16 | 40,708,800 | 326.50 | 327.25 | 324.25 | 326.75 | 00:00:00 | | 2006-02-17 | 23,531,300 | 325.25 | 328.75 | 323.50 | 325.50 | 00:00:00 | | 2006-02-20 | 14,354,400 | 326.00 | 326.50 | 322.25 | 324.25 | 00:00:00 | | 2006-02-21 | 35,743,200 | 324.50 | 325.00 | 321.50 | 324.50 | 00:00:00 | | 2006-02-22 | 48,661,900 | 324.25 | 325.75 | 323.00 | 324.50 | 00:00:00 | | 2006-02-23 | 38,253,000 | 324.75 | 326.75 | 322.50 | 325.50 | 00:00:00 | | 2006-02-24 | 82,977,000 | 324.50 | 336.25 | 323.50 | 335.50 | 00:00:00 | | 2006-02-27 | 87,461,800 | 334.50 | 343.75 | 333.75 | 342.50 | 00:00:00 | | 2006-02-28 | 56,471,100 | 343.50 | 343.50 | 337.25 | 338.00 | 00:00:00 | | 2006-03-01 | 36,922,100 | 336.25 | 342.00 | 336.25 | 340.50 | 00:00:00 | | 2006-03-02 | 48,054,600 | 339.25 | 341.00 | 334.50 | 336.50 | 00:00:00 | | 2006-03-03 | 36,543,000 | 338.00 | 342.00 | 335.00 | 342.00 | 00:00:00 | | 2006-03-06 | 24,222,600 | 342.50 | 345.50 | 339.00 | 340.00 | 00:00:00 | | 2006-03-07 | 108,834,400 | 339.25 | 339.25 | 334.00 | 336.75 | 00:00:00 | | 2006-03-08 | 24,776,900 | 335.25 | 337.75 | 330.75 | 332.00 | 00:00:00 | | 2006-03-09 | 86,167,000 | 334.50 | 335.00 | 323.00 | 329.00 | 00:00:00 | | 2006-03-10 | 37,867,500 | 327.25 | 336.00 | 327.00 | 336.00 | 00:00:00 | | 2006-03-13 | 34,642,100 | 336.00 | 338.25 | 332.50 | 334.75 | 00:00:00 | | 2006-03-14 | 35,415,900 | 333.25 | 339.75 | 331.00 | 332.00 | 00:00:00 | | 2006-03-15 | 30,968,000 | 333.25 | 333.25 | 328.00 | 329.00 | 00:00:00 | | 2006-03-16 | 29,825,600 | 327.75 | 331.00 | 327.75 | 330.00 | 00:00:00 | | 2006-03-17 | 57,157,700 | 330.00 | 331.00 | 328.50 | 330.75 | 00:00:00 | | 2006-03-20 | 36,288,200 | 330.75 | 333.25 | 328.00 | 330.75 | 00:00:00 | | 2006-03-21 | 23,541,100 | 331.75 | 334.25 | 329.75 | 333.25 | 00:00:00 | | 2006-03-22 | 69,733,500 | 331.25 | 340.25 | 331.00 | 338.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
