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
  -1.45p -0.75% 192.60p 192.80p 192.90p 194.45p 192.20p 194.00p 15,836,469 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 55,917.0 145.0 -0.5 - 15,770.89

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Nov 2017192.6-1.45-0.75%192.20001194.4499915,836,469
23 Nov 2017194.05-0.35-0.18%193.35194.821,171,059
22 Nov 2017194.4+5.40+2.86%188.44999195.2499844,775,751
21 Nov 2017189.00001+2.00+1.07%186.69999189.527,414,652
20 Nov 2017186.99998+2.30+1.25%183.64999188.327,570,378
17 Nov 2017184.70001+0.35+0.19%181.65185.3370921,015,327
16 Nov 2017184.35+0.70+0.38%183.75188.766923,398,792
15 Nov 2017183.64999-4.40-2.34%180.0476189.2599967,228,430
14 Nov 2017188.05+11.05+6.24%176.43238190.75144,556,431
13 Nov 2017177+0.40+0.23%175.54998177.2529,108,694
10 Nov 2017176.6-0.20-0.11%175.29998177.515,745,692
09 Nov 2017176.79998-0.05-0.03%175.20001177.6999965,157,533
08 Nov 2017176.85+0.85+0.48%175.45001177.2856919,275,498
07 Nov 2017176-0.55-0.31%175.95001177.6499924,544,751
06 Nov 2017176.54998-2.55-1.42%176.1179.5805926,168,126
03 Nov 2017179.09999-0.50-0.28%178.2783179.9999817,210,712
02 Nov 2017179.59999+1.15+0.64%177.39999181.2530,711,564
01 Nov 2017178.44999-2.95-1.63%177.35182.139955,685,452
31 Oct 2017181.4-0.50-0.27%180.44999185.520,935,726
30 Oct 2017181.89999-3.60-1.94%181.15185.831427,508,933
27 Oct 2017185.5-0.65-0.35%185.1186.5999922,771,054
26 Oct 2017186.14999+0.60+0.32%184.6186.4499913,916,933
25 Oct 2017185.55-1.25-0.67%185187.6561121,230,988
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week183.6195.25181.65190.431521M45M28M94.90%
1 Month185.65195.25175.2183.396116M145M37M6.953.74%
3 Months180.9195.25175.2184.758812M145M30M11.76.47%
6 Months186195.25165.35180.637612M145M27M6.63.55%
1 Year211.45219.4165.35187.07524M173M30M-18.85-8.91%
3 Years185.95252.5137189.01283M173M28M6.653.58%
5 Years325.5388.05137224.04023M173M25M-132.9-40.83%
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:33 V: D:20171125 09:25:19