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
  -0.20p -0.11% 175.20p 175.50p 175.60p 176.20p 174.40p 175.50p 18,631,920 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 55,917.0 145.0 -0.5 - 14,346.10

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017175.20001-0.20-0.11%174.39999176.2000118,631,920
20 Jul 2017175.39999+0.80+0.46%174.94999179.5520,356,019
19 Jul 2017174.6+0.35+0.20%173.89999175.7999818,028,829
18 Jul 2017174.25-0.20-0.11%173.55175.0499820,454,509
17 Jul 2017174.44999+0.95+0.55%172.8174.7999813,569,607
14 Jul 2017173.5+0.80+0.46%172.55175.125,573,521
13 Jul 2017172.69999+2.00+1.17%171173.7518,552,416
12 Jul 2017170.69999-0.35-0.20%170.19999172.826,896,797
11 Jul 2017171.050.000.00%170.64999174.319,798,347
10 Jul 2017171.05+0.55+0.32%170.3171.917,129,072
07 Jul 2017170.5-1.10-0.64%169.20001172.321,151,351
06 Jul 2017171.59999-1.85-1.07%171.05173.430,332,012
05 Jul 2017173.44999+6.35+3.80%167.3174.9499954,141,004
04 Jul 2017167.09999-0.25-0.15%16616920,001,803
03 Jul 2017167.34999-1.45-0.86%166.94999170.4499923,362,504
30 Jun 2017168.8-3.20-1.86%168.5172.3499941,876,868
29 Jun 2017172.00001+0.25+0.15%171.14999173.1536,793,956
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
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week173.3179.55172.550.000014M26M20M1.91.10%
1 Month166.75179.55165.350.000014M54M27M8.455.07%
3 Months182.35188.1165.350.000012M108M28M-7.15-3.92%
6 Months199211.3165.350.000012M173M33M-23.8-11.96%
1 Year159.25219.4153.050.00004M173M30M15.9510.02%
3 Years273.9275.21370.00003M173M29M-98.7-36.04%
5 Years318.1388.051370.00003M173M25M-142.9-44.92%
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:31 V: D:20170724 02:57:29