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
  +1.05p +0.52% 202.70p 202.60p 202.75p 204.55p 202.15p 202.60p 6,177,585.00 10:37:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 54,433.0 162.0 1.7 119.2 16,570.01

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2017201.65-0.35-0.17%197.75202.926,757,674
17 Jan 2017202-1.30-0.64%199.95203.333,857,966
16 Jan 2017203.3-2.70-1.31%201.7206.3523,222,461
13 Jan 2017206-0.05-0.02%204.45207.921,841,275
12 Jan 2017206.05-2.75-1.32%200.2206.831,534,273
11 Jan 2017208.8-4.20-1.97%208.5215.0543,913,259
10 Jan 2017213+12.05+6.00%204.5521549,928,229
09 Jan 2017200.95+1.45+0.73%198.95201.9519,449,149
06 Jan 2017199.5+0.45+0.23%195.85199.7535,834,954
05 Jan 2017199.05-6.45-3.14%198.8206.427,107,065
04 Jan 2017205.5-0.65-0.32%202.05205.5527,989,339
03 Jan 2017206.15-0.70-0.34%203.8209.0523,572,896
30 Dec 2016206.85+0.45+0.22%203.05207.48,035,268
29 Dec 2016206.4+2.00+0.98%203.15206.658,504,559
28 Dec 2016204.4-1.45-0.70%202.1204.4511,535,095
23 Dec 2016205.85+2.15+1.06%203.05206.155,280,117
22 Dec 2016203.7-0.55-0.27%200.9204.2513,189,072
21 Dec 2016204.25-0.40-0.20%203.65205.222,323,319
20 Dec 2016204.65+2.35+1.16%202204.7526,399,805
19 Dec 2016202.3+1.90+0.95%199.75203.1528,590,916
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week206.00207.90197.75203.719222M34M27M-3.30-1.60%
1 Month203.60215.05195.85205.00415M50M24M-0.90-0.44%
3 Months212.95219.40192.05207.29075M53M25M-10.25-4.81%
6 Months160.45219.40153.05190.96235M144M27M42.2526.33%
1 Year152.65219.40143.45181.63845M144M28M50.0532.79%
3 Years330.65341.50137.00207.05773M152M28M-127.95-38.70%
5 Years327.00388.05137.00247.25423M152M24M-124.30-38.01%
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:41 V: D:20170119 10:53:13