Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc (OP: TSCDF )

4.000 -0.045 (-1.11%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 5.780 5.780 5.780 5.780 340 +0.05(+0.87%)
May 28, 2009 5.730 5.730 5.730 5.730 7,640 -0.17(-2.88%)
May 27, 2009 5.958 5.958 5.900 5.900 8,500 +0.40(+7.27%)
May 20, 2009 5.861 5.500 5.500 5.500 0 +0.10(+1.85%)
May 19, 2009 5.400 5.400 5.400 5.400 100 +0.10(+1.89%)
May 14, 2009 5.300 5.300 5.300 0 +0.25(+4.95%)
May 11, 2009 5.050 5.050 5.050 5.050 0 -0.30(-5.61%)
May 08, 2009 5.350 5.350 5.350 5.350 1,000 +0.25(+4.90%)
May 07, 2009 5.150 5.150 5.100 5.100 2,300 -0.07(-1.35%)
May 06, 2009 5.170 5.170 5.170 5.170 17,188 +0.14(+2.72%)
May 05, 2009 5.033 5.033 5.033 5.033 796,148 +0.13(+2.72%)
May 01, 2009 4.900 4.900 4.900 0 +0.05(+1.03%)
Apr 30, 2009 4.850 5.074 4.850 4.850 368,462 -0.35(-6.73%)
Apr 29, 2009 5.200 5.200 5.051 5.200 4,602,000 -0.05(-0.95%)
Apr 28, 2009 5.250 5.250 5.250 5.250 700 +0.00(+0.00%)
Apr 27, 2009 5.250 5.300 5.250 5.250 18,441 -0.10(-1.87%)
Apr 24, 2009 5.100 5.350 5.100 5.350 10,769 +0.35(+7.00%)
Apr 22, 2009 5.000 5.000 5.000 0 -0.25(-4.76%)
Apr 21, 2009 5.250 5.250 5.250 5.250 500 +0.30(+6.06%)
Apr 16, 2009 4.950 4.950 4.950 0 +0.16(+3.34%)
Apr 07, 2009 4.790 4.790 4.790 0 +0.04(+0.81%)
Apr 01, 2009 4.751 4.751 4.751 0 +0.30(+6.77%)
Mar 27, 2009 4.450 4.450 4.450 0 -0.35(-7.29%)
Mar 24, 2009 4.800 4.800 4.800 0 +0.25(+5.49%)
Mar 19, 2009 4.550 4.550 4.550 4.550 0 -0.10(-2.15%)
Mar 18, 2009 4.650 4.650 4.650 4.650 275 +0.32(+7.39%)
Mar 13, 2009 4.330 4.330 4.330 0 +0.00(+0.00%)
Mar 12, 2009 4.320 4.330 4.320 4.330 4,565 +0.13(+3.10%)
Mar 11, 2009 4.250 4.250 4.200 4.200 1,300 +0.05(+1.20%)
Mar 10, 2009 4.150 4.150 4.150 0 +0.00(+0.00%)
Mar 09, 2009 4.150 4.150 4.150 4.150 4,405 -0.15(-3.49%)
Mar 05, 2009 4.300 4.300 4.300 0 +0.00(+0.00%)
Mar 04, 2009 4.300 4.300 4.300 4.300 700 -0.10(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.