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
  -2.30p -1.29% 176.55p 176.50p 176.60p 179.25p 175.95p 177.75p 35,238,695 16:29:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 55,917.0 145.0 -0.5 - 14,456.65

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017176.54998-2.30-1.29%175.95001179.2499835,238,695
17 Aug 2017178.84999-1.25-0.69%177.69999180.6999918,112,933
16 Aug 2017180.09999+2.90+1.64%177.69999180.9499917,297,662
15 Aug 2017177.20001+0.95+0.54%176.6179.9999817,735,717
14 Aug 2017176.25-0.95-0.54%175.79998177.9499914,024,418
11 Aug 2017177.20001+0.20+0.11%175.6178.2515,514,886
10 Aug 2017177-3.15-1.75%175.89999180.4499917,819,826
09 Aug 2017180.15+0.70+0.39%178.19999180.1514,120,125
08 Aug 2017179.449990.000.00%177.75180.4499912,564,607
07 Aug 2017179.44999-0.70-0.39%177.69999180.311,975,904
04 Aug 2017180.15+0.15+0.08%178.8180.6512,833,397
03 Aug 2017179.99998+1.80+1.01%177.85181.0000127,290,775
02 Aug 2017178.19999+2.25+1.28%175.85178.8499921,838,845
01 Aug 2017175.95001+1.75+1.00%174.1176.117,035,922
31 Jul 2017174.19999+0.90+0.52%172.75001174.6999916,967,035
28 Jul 2017173.3-2.40-1.37%172.94999174.8999915,339,436
27 Jul 2017175.70001+1.90+1.09%171.94999176.2516,405,287
26 Jul 2017173.8-0.20-0.11%173.55176.2000115,450,245
25 Jul 2017174+1.25+0.72%172.94999175.4500114,522,841
24 Jul 2017172.75001-2.45-1.40%172.25001175.7536,559,339
21 Jul 2017175.20001-0.20-0.11%174.39999176.2000118,631,920
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week176.1180.95175.6178.007014M35M17M0.450.26%
1 Month175.5181171.95176.747112M37M18M1.050.60%
3 Months186188.1165.35175.097612M108M24M-9.45-5.08%
6 Months197.45197.45165.35181.228412M108M28M-20.9-10.58%
1 Year159.4219.4158.4189.35654M173M29M17.1510.76%
3 Years245.8253.7137190.16143M173M29M-69.25-28.17%
5 Years338.4388.05137231.31743M173M25M-161.85-47.83%
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:30 V: D:20170821 01:03:20