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
  +1.20p +0.58% 206.75p 206.70p 206.80p 207.10p 203.80p 204.20p 14,326,503.00 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 54,433.0 162.0 1.7 121.6 16,900.12

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016206.75+1.20+0.58%203.8207.114,326,503
01 Dec 2016205.55-3.15-1.51%203.5208.2523,364,123
30 Nov 2016208.7-0.15-0.07%207.3212.6538,155,558
29 Nov 2016208.85-0.75-0.36%206.6211.1517,942,250
28 Nov 2016209.6-2.60-1.23%207.55212.813,656,604
25 Nov 2016212.2+0.70+0.33%209.1213.1511,069,632
24 Nov 2016211.5-1.90-0.89%210.25215.317,863,950
23 Nov 2016213.4-5.30-2.42%212.3521926,700,620
22 Nov 2016218.7+5.40+2.53%213.3218.728,958,548
21 Nov 2016213.3+0.80+0.38%209.7214.711,400,539
18 Nov 2016212.5-1.50-0.70%211.65215.7518,222,309
17 Nov 2016214+0.85+0.40%212215.6521,294,420
16 Nov 2016213.15-3.85-1.77%212.3521835,276,991
15 Nov 2016217+11.00+5.34%206.6217.643,232,827
14 Nov 2016206+7.55+3.80%201.75208.2526,290,951
11 Nov 2016198.45-1.05-0.53%196.75200.4524,895,203
10 Nov 2016199.5-0.15-0.08%197.25201.5534,884,883
09 Nov 2016199.65-1.55-0.77%192.05199.752,603,084
08 Nov 2016201.2+1.00+0.50%199202.431,477,535
07 Nov 2016200.2-2.30-1.14%195.8205.5539,112,224
04 Nov 2016202.5-7.50-3.57%202.35208.2526,183,304
03 Nov 2016210+0.75+0.36%208.1212.4525,856,745
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week211.45213.15203.50208.509311M38M21M-4.70-2.22%
1 Month207.90219.00192.05207.486511M53M27M-1.15-0.55%
3 Months170.30219.00160.65198.428911M144M30M36.4521.40%
6 Months169.60219.00143.45179.64435M144M28M37.1521.90%
1 Year163.50219.00137.00175.03033M144M29M43.2526.45%
3 Years333.85341.50137.00210.12173M152M27M-127.10-38.07%
5 Years395.20412.00137.00251.25043M248M24M-188.45-47.68%
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:20161203 13:39:31