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
  -0.95p -0.50% 190.25p 190.45p 190.55p 191.90p 189.50p 191.90p 32,578,795.00 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 54,433.0 162.0 1.7 111.9 15,552.87

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 2017191.20001+1.25+0.66%188.0000219237,055,574
27 Mar 2017189.95-1.05-0.55%187.55190.5518,084,293
24 Mar 2017191+1.40+0.74%188.95191.7520,672,230
23 Mar 2017189.59999+3.75+2.02%186.84999190.3544,561,067
22 Mar 2017185.85-3.05-1.61%185.55188.7500225,258,456
21 Mar 2017188.90001-0.10-0.05%188.45190.931,798,140
20 Mar 2017189.00002+1.65+0.88%186.15189.0000218,019,729
17 Mar 2017187.34999+0.45+0.24%186.2188.5999928,867,076
16 Mar 2017186.90001-2.50-1.32%186.2190.2523,981,085
15 Mar 2017189.40001+1.15+0.61%186.99998189.8519,603,788
14 Mar 2017188.25002-2.75-1.44%188.00002191.422,473,295
13 Mar 2017191+2.20+1.17%187.3191.5499927,362,823
10 Mar 2017188.8+2.40+1.29%186.25190.0534,606,345
09 Mar 2017186.4-2.10-1.11%184.04999188.1500145,298,845
08 Mar 2017188.50002-0.45-0.24%187.3189.0000280,576,553
07 Mar 2017188.95-1.35-0.71%186.5190.349,863,221
06 Mar 2017190.3+2.20+1.17%187.49998190.3539,138,452
03 Mar 2017188.09999-0.70-0.37%186.84999188.832,677,350
02 Mar 2017188.8-1.35-0.71%187.40001189.7520,586,793
01 Mar 2017190.15+1.75+0.93%187.4999819127,168,145
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week188.00192.00185.550.000018M45M29M2.251.20%
1 Month188.65192.00184.050.000018M81M32M1.600.85%
3 Months203.75215.05184.050.000018M173M36M-13.50-6.63%
6 Months177.80219.40176.900.00004M173M32M12.457.00%
1 Year191.20219.40143.450.00004M173M29M-0.95-0.50%
3 Years294.20313.00137.000.00003M173M28M-103.95-35.33%
5 Years332.00388.05137.000.00003M173M24M-141.75-42.70%
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:20170329 19:08:27