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
  +2.75p +1.63% 171.75p 171.85p 172.00p 172.30p 169.00p 169.00p 45,752,614 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 55,917.0 145.0 -0.5 - 14,062.28

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 2017171.75+2.75+1.63%169172.345,752,614
27 Jun 2017169+2.20+1.32%166.5170.0532,831,291
26 Jun 2017166.79998+0.25+0.15%165.35167.8999923,197,491
23 Jun 2017166.55+0.05+0.03%165.516720,439,437
22 Jun 2017166.5-1.40-0.83%165.44999167.8999917,352,400
21 Jun 2017167.89999-0.20-0.12%166.89999170.8999919,396,997
20 Jun 2017168.1-2.95-1.72%167.39999173.329,223,194
19 Jun 2017171.05-0.05-0.03%170.64999174.1999934,104,697
16 Jun 2017171.09999-8.85-4.92%167.75188.00001108,039,860
15 Jun 2017179.94999-5.95-3.20%179.19999185.6999938,934,396
14 Jun 2017185.89999+0.60+0.32%184.8187.1526,388,887
13 Jun 2017185.3+1.85+1.01%183.35185.4499922,509,598
12 Jun 2017183.45001+2.70+1.49%180.65185.675,288,132
09 Jun 2017180.75001+0.80+0.44%176.04998181.4499917,222,402
08 Jun 2017179.94999+1.55+0.87%178.34999181.2519,289,171
07 Jun 2017178.4-3.25-1.79%178.3181.9499926,546,093
06 Jun 2017181.65-0.55-0.30%179.59999182.3516,728,993
05 Jun 2017182.19999-0.35-0.19%181.65183.5499812,230,071
02 Jun 2017182.55-1.10-0.60%182.118513,345,844
01 Jun 2017183.64999-0.05-0.03%181.19999184.3999914,610,555
31 May 2017183.70001-1.65-0.89%182.25185.7522,635,037
30 May 2017185.35-1.45-0.78%184.14999186.7517,375,545
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week167.65172.3165.350.000017M46M23M4.12.45%
1 Month185.5188165.350.000012M108M30M-13.75-7.41%
3 Months184.4196.8165.350.000012M108M32M-12.65-6.86%
6 Months203.7215.05165.350.00004M173M33M-31.95-15.68%
1 Year165219.4153.050.00004M173M30M6.754.09%
3 Years285.152951370.00003M173M29M-113.4-39.77%
5 Years318.95388.051370.00003M173M25M-147.2-46.15%
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:42 V: D:20170629 00:35:28