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

Tesco Plc (OP: TSCDF )

4.045 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 31, 2007 9.250 9.250 9.200 9.250 2,830 +0.10(+1.09%)
May 30, 2007 9.150 9.150 9.150 9.150 1,400 +0.20(+2.23%)
May 29, 2007 8.950 8.950 8.950 8.950 200 -0.20(-2.19%)
May 25, 2007 9.150 9.150 8.900 9.150 1,500 +0.20(+2.23%)
May 24, 2007 8.950 8.950 8.950 8.950 6,000 +0.00(+0.00%)
May 23, 2007 8.950 8.950 8.950 8.950 1,000 -0.05(-0.56%)
May 22, 2007 9.150 9.200 9.000 9.000 3,425 -0.15(-1.64%)
May 21, 2007 9.150 9.250 9.000 9.150 2,990 +0.00(+0.00%)
May 18, 2007 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
May 17, 2007 9.150 9.350 9.150 9.150 12,976 -0.35(-3.68%)
May 16, 2007 9.500 9.500 9.150 9.500 7,900 +0.25(+2.70%)
May 15, 2007 9.250 9.250 9.250 9.250 947 -0.25(-2.63%)
May 14, 2007 9.500 9.500 9.500 9.500 1,930 +0.30(+3.26%)
May 11, 2007 9.200 9.200 9.200 9.200 500 -0.05(-0.54%)
May 10, 2007 9.250 9.250 9.250 9.250 1,000 -0.15(-1.60%)
May 09, 2007 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
May 08, 2007 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
May 07, 2007 9.400 9.400 9.400 9.400 600 +0.30(+3.30%)
May 04, 2007 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
May 03, 2007 9.100 9.100 9.100 9.100 100 -0.20(-2.15%)
May 02, 2007 9.300 9.300 9.100 9.300 3,830 +0.20(+2.20%)
May 01, 2007 9.100 9.300 9.100 9.100 3,530 -0.30(-3.19%)
Apr 30, 2007 9.400 9.400 9.400 9.400 900 +0.05(+0.53%)
Apr 27, 2007 9.400 9.500 9.350 9.350 1,700 -0.05(-0.53%)
Apr 26, 2007 9.400 9.400 9.400 9.400 5,000 +0.05(+0.53%)
Apr 25, 2007 9.350 9.470 9.250 9.350 3,410 +0.00(+0.00%)
Apr 24, 2007 9.350 9.350 9.350 9.350 17,400 -0.13(-1.37%)
Apr 23, 2007 9.480 9.650 9.305 9.480 18,620 +0.08(+0.85%)
Apr 20, 2007 9.400 9.450 9.400 9.400 4,800 +0.00(+0.00%)
Apr 19, 2007 9.300 9.400 9.400 9.400 1,000 +0.10(+1.08%)
Apr 18, 2007 9.300 9.300 9.150 9.300 2,650 +0.20(+2.20%)
Apr 17, 2007 9.100 9.100 9.100 9.100 1,400 +0.15(+1.68%)
Apr 16, 2007 8.950 8.950 8.950 8.950 1,000 +0.00(+0.00%)
Apr 13, 2007 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Apr 12, 2007 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Apr 11, 2007 8.950 8.950 8.950 8.950 1,000 +0.10(+1.13%)
Apr 10, 2007 8.850 9.150 8.850 8.850 1,100 -0.05(-0.56%)
Apr 09, 2007 8.900 8.900 8.900 8.900 2,000 -0.05(-0.56%)
Apr 05, 2007 8.950 9.150 8.950 8.950 3,490 -0.20(-2.19%)
Apr 04, 2007 9.150 9.150 9.150 9.150 2,245 +0.30(+3.39%)
Apr 03, 2007 8.850 8.850 8.850 8.850 4,849 +0.10(+1.14%)
Apr 02, 2007 8.750 9.000 8.750 8.750 3,551 -0.10(-1.13%)
Mar 30, 2007 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 29, 2007 8.850 8.850 8.850 8.850 1,200 +0.10(+1.14%)
Mar 28, 2007 8.750 8.750 8.750 8.750 200 +0.15(+1.74%)
Mar 27, 2007 8.600 8.900 8.600 8.600 1,150 -0.15(-1.71%)
Mar 26, 2007 8.750 8.850 8.750 8.750 1,000 +0.00(+0.00%)
Mar 23, 2007 8.750 8.750 8.685 8.750 23,500 +0.15(+1.74%)
Mar 22, 2007 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 21, 2007 8.600 8.600 8.600 8.600 1,630 -0.10(-1.15%)
Mar 20, 2007 8.700 8.700 8.600 8.700 1,100 +0.15(+1.75%)
Mar 19, 2007 8.550 8.550 8.550 8.550 250 +0.05(+0.59%)
Mar 16, 2007 8.500 8.500 8.450 8.500 2,465 +0.20(+2.41%)
Mar 15, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 14, 2007 8.300 8.300 8.250 8.300 200 -0.05(-0.60%)
Mar 13, 2007 8.500 8.400 8.350 8.350 4,000 -0.15(-1.76%)
Mar 12, 2007 8.500 8.500 8.250 8.500 2,362 -0.10(-1.16%)
Mar 09, 2007 8.600 8.600 8.600 8.600 3,380 +0.10(+1.18%)
Mar 08, 2007 8.500 8.550 8.450 8.500 8,530 -0.05(-0.58%)
Mar 07, 2007 8.550 8.550 8.500 8.550 5,600 +0.10(+1.18%)
Mar 06, 2007 8.450 8.450 8.200 8.450 5,850 +0.15(+1.81%)
Mar 05, 2007 8.300 8.350 8.070 8.300 17,590 -0.20(-2.35%)
Mar 02, 2007 8.450 8.550 8.250 8.500 4,672 +0.05(+0.59%)
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.