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 26, 2016 2.450 2.450 2.450 0 +0.01(+0.41%)
May 25, 2016 2.420 2.440 2.420 2.440 5,960 -0.04(-1.61%)
May 24, 2016 2.480 2.480 2.480 2.480 6,245 +0.11(+4.64%)
May 20, 2016 2.370 2.370 2.370 0 +0.03(+1.28%)
May 19, 2016 2.340 2.340 2.340 2.340 1,000 -0.01(-0.43%)
May 18, 2016 2.350 2.350 2.350 2.350 7,800 -0.06(-2.49%)
May 17, 2016 2.360 2.410 2.360 2.410 3,354 +0.01(+0.25%)
May 16, 2016 2.404 2.404 2.404 2.404 7,514 +0.10(+4.52%)
May 13, 2016 2.290 2.300 2.290 2.300 9,458 +0.01(+0.44%)
May 11, 2016 2.290 2.290 2.290 0 +0.02(+0.88%)
May 09, 2016 2.270 2.270 2.270 0 -0.04(-1.94%)
May 04, 2016 2.315 2.315 2.315 24,900 -0.12(-5.12%)
May 03, 2016 2.460 2.460 2.440 2.440 5,075 -0.09(-3.56%)
Apr 27, 2016 2.530 2.530 2.530 0 -0.14(-5.25%)
Apr 22, 2016 2.670 2.670 2.670 0 +0.03(+1.14%)
Apr 21, 2016 2.640 2.640 2.630 2.640 6,810 +0.06(+2.33%)
Apr 20, 2016 2.600 2.605 2.580 2.580 57,748 -0.02(-0.58%)
Apr 19, 2016 2.590 2.595 2.590 2.595 10,400 +0.07(+2.73%)
Apr 15, 2016 2.526 2.526 2.526 0 +0.03(+1.04%)
Apr 14, 2016 2.500 2.500 2.500 2.500 8,000 -0.08(-3.10%)
Apr 13, 2016 2.650 2.650 2.580 2.580 6,740 -0.15(-5.49%)
Apr 11, 2016 2.730 2.730 2.730 0 +0.06(+2.13%)
Apr 08, 2016 2.670 2.710 2.670 2.673 17,562 -0.01(-0.26%)
Apr 06, 2016 2.680 2.680 2.680 0 +0.00(+0.00%)
Apr 01, 2016 2.680 2.680 2.680 0 +0.01(+0.37%)
Mar 28, 2016 2.670 2.670 2.670 0 +0.01(+0.38%)
Mar 24, 2016 2.660 2.660 2.660 0 -0.11(-3.94%)
Mar 23, 2016 2.774 2.774 2.760 2.769 4,935 -0.07(-2.50%)
Mar 22, 2016 2.842 2.853 2.830 2.840 42,410 +0.03(+1.07%)
Mar 21, 2016 2.820 2.820 2.810 2.810 46,288 +0.01(+0.36%)
Mar 18, 2016 2.830 2.830 2.800 2.800 35,050 +0.02(+0.72%)
Mar 17, 2016 2.820 2.820 2.770 2.780 48,623 +0.11(+4.12%)
Mar 16, 2016 2.660 2.672 2.658 2.670 38,573 -0.07(-2.55%)
Mar 14, 2016 2.740 2.740 2.740 0 +0.04(+1.48%)
Mar 10, 2016 2.700 2.700 2.700 0 -0.05(-1.93%)
Mar 09, 2016 2.764 2.764 2.750 2.753 945 -0.03(-0.97%)
Mar 08, 2016 2.760 2.780 2.760 2.780 2,441 +0.07(+2.58%)
Mar 07, 2016 2.680 2.730 2.680 2.710 9,005 +0.02(+0.59%)
Mar 04, 2016 2.690 2.700 2.690 2.694 17,600 +0.03(+1.28%)
Mar 03, 2016 2.638 2.660 2.630 2.660 14,760 +0.15(+5.98%)
Mar 02, 2016 2.518 2.518 2.510 2.510 12,936 -0.04(-1.57%)
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.