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
  +0.75p +0.41% 183.25p 183.60p 183.75p 184.50p 182.05p 182.35p 55,234,364.00 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 55,917.0 145.0 -0.5 - 14,980.62

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017183.25+0.75+0.41%182.05184.555,234,364
27 Apr 2017182.5+2.00+1.11%177.94999182.5534,872,933
26 Apr 2017180.50001+2.80+1.58%176.35182.123,611,438
25 Apr 2017177.69999+0.75+0.42%176.1178.823,229,394
24 Apr 2017176.95001+3.15+1.81%175.35177.8526,934,847
21 Apr 2017173.8-0.40-0.23%173.25174.7999842,985,899
20 Apr 2017174.19999-1.40-0.80%173.05176.2000149,243,657
19 Apr 2017175.6-0.60-0.34%175.5177.860,057,342
18 Apr 2017176.20001-5.30-2.92%176.2000118350,409,294
13 Apr 2017181.5-2.90-1.57%181.15185.541,500,604
12 Apr 2017184.39999-11.20-5.73%183.29998196.896,202,372
11 Apr 2017195.59999+1.40+0.72%193.20001195.9499937,012,066
10 Apr 2017194.19999+4.50+2.37%189.69999194.844,176,323
07 Apr 2017189.69999+4.50+2.43%185.3189.6999932,376,889
06 Apr 2017185.20001+0.95+0.52%182.2518623,025,714
05 Apr 2017184.25-0.45-0.24%183.95001185.3999926,337,318
04 Apr 2017184.700010.000.00%184.45001186.122,585,566
03 Apr 2017184.70001-0.90-0.48%184.25186.321,617,073
31 Mar 2017185.6-3.40-1.80%185.55188.830,195,540
30 Mar 2017189.00001-1.25-0.66%188.19999192.1499922,492,736
29 Mar 2017190.25-0.95-0.50%189.5191.8999932,578,795
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week174.45184.50173.250.000023M55M30M8.805.04%
1 Month188.55196.80173.050.000022M96M38M-5.30-2.81%
3 Months196.90199.35173.050.000018M96M33M-13.65-6.93%
6 Months212.95219.40173.050.00004M173M32M-29.70-13.95%
1 Year172.10219.40143.450.00004M173M30M11.156.48%
3 Years285.20313.00137.000.00003M173M29M-101.95-35.75%
5 Years318.85388.05137.000.00003M173M25M-135.60-42.53%
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:35 V: D:20170429 23:21:01