Share Name Share Symbol Market Type Share ISIN Share Description
Tesco LSE:TSCO London Ordinary Share GB0008847096 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.45p -0.76% 188.55p 188.50p 188.60p 191.75p 188.30p 191.05p 12,298,081.00 15:39:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 54,433.0 162.0 1.7 110.9 15,413.64

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017190-1.55-0.81%189.09999192.0499924,649,173
23 Feb 2017191.54999-1.85-0.96%190.8519332,826,666
22 Feb 2017193.4+2.05+1.07%190.5193.826,747,724
21 Feb 2017191.35-3.25-1.67%191.35195.5999936,199,161
20 Feb 2017194.59999-1.15-0.59%193.9197.0000237,883,595
17 Feb 2017195.74998-1.05-0.53%194.84999197.4523,866,532
16 Feb 2017196.8-0.05-0.03%194.65001197.4000147,563,155
15 Feb 2017196.84999-0.15-0.08%195.59999197.7520,452,666
14 Feb 2017197.00002+0.25+0.13%195.95197.8551,024,820
13 Feb 2017196.75002-1.25-0.63%195.8198.2526,430,468
10 Feb 2017198+0.10+0.05%196.55198.7525,081,258
09 Feb 2017197.9+0.30+0.15%195.84999198.326,956,788
08 Feb 2017197.6+3.95+2.04%192.75198.534,905,028
07 Feb 2017193.65+0.60+0.31%192.5196.838,423,165
06 Feb 2017193.05-4.25-2.15%192.79999197.4520,860,511
03 Feb 2017197.3+0.45+0.23%196.59999199.3523,443,000
02 Feb 2017196.84999+1.60+0.82%191.35198.145,803,965
01 Feb 2017195.24998+0.65+0.33%193.45196.351,299,634
31 Jan 2017194.59999-3.20-1.62%194.59999198.8565,215,781
30 Jan 2017197.8-8.75-4.24%196.34999205.882,596,618
27 Jan 2017206.55+17.55+9.29%201.15211.3172,898,359
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week197.00197.00188.300.000025M38M32M-8.45-4.29%
1 Month205.00205.80188.300.000020M83M37M-16.45-8.02%
3 Months205.95219.40186.850.00004M173M33M-17.40-8.45%
6 Months162.95219.40160.650.00004M173M31M25.6015.71%
1 Year181.85219.40143.450.00004M173M29M6.703.68%
3 Years325.05331.25137.000.00003M173M28M-136.50-41.99%
5 Years316.35388.05137.000.00003M173M24M-127.80-40.40%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170227 15:54:10