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
  +0.45p +0.25% 183.85p 183.65p 183.75p 183.90p 182.30p 182.85p 11,791,367 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 55,917.0 145.0 -0.5 - 15,054.40

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017183.85+0.45+0.25%182.3183.8999911,791,367
21 Sep 2017183.39999-3.10-1.66%182.6186.3999922,292,212
20 Sep 2017186.5+0.75+0.40%185.14999187.5999925,656,833
19 Sep 2017185.75+1.90+1.03%182.55187.1522,073,146
18 Sep 2017183.85+2.35+1.29%181.94999184.2514,311,624
15 Sep 2017181.5-1.75-0.95%181.15184.9500131,396,317
14 Sep 2017183.25+1.60+0.88%180.25001185.0537,762,880
13 Sep 2017181.65-3.40-1.84%180.75001182.8999931,123,183
12 Sep 2017185.05-1.10-0.59%185.05188.0999924,341,391
11 Sep 2017186.14999-1.60-0.85%185.20001189.2517,815,589
08 Sep 2017187.74998+1.30+0.70%185.8188.7500138,825,932
07 Sep 2017186.44999+0.45+0.24%184.89999186.6523,609,560
06 Sep 2017186+1.30+0.70%183.6186.319,746,669
05 Sep 2017184.70001-0.65-0.35%184186.7518,910,895
04 Sep 2017185.35+2.25+1.23%182.6186.6516,627,871
01 Sep 2017183.1+2.20+1.22%180.9184.3999920,073,774
31 Aug 2017180.9-1.50-0.82%178.59999182.8529,053,280
30 Aug 2017182.39999+1.55+0.86%180.34999183.0499820,497,075
29 Aug 2017180.84999-3.35-1.82%179.94999184.125,501,827
25 Aug 2017184.20001-3.25-1.73%182.39999185.7529,869,782
24 Aug 2017187.44999+0.35+0.19%186.39999189.0999936,621,537
23 Aug 2017187.09999+2.90+1.57%183.85188.2500141,557,214
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week182.95187.6181.15184.075714M31M23M0.90.49%
1 Month183.45189.25178.6184.073514M39M25M0.40.22%
3 Months172.35189.25166178.723612M54M23M11.56.67%
6 Months190.2196.8165.35179.770112M108M27M-6.35-3.34%
1 Year180.6219.4165.35190.63214M173M30M3.251.80%
3 Years193.15252.5137188.70463M173M29M-9.3-4.81%
5 Years337.2388.05137228.95363M173M25M-153.35-45.48%
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:20170923 05:32:29