Tesco Plc (PK) (TSCDF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.16346153846 | 4.16 | 4.4 | 4.16 | 1426 | 4.29270049 | CS |
| 4 | 0.09 | 2.16346153846 | 4.16 | 4.4 | 4.1 | 2465 | 4.14183069 | CS |
| 12 | 0.285 | 7.18789407314 | 3.965 | 4.4 | 3.8 | 25788 | 3.92625775 | CS |
| 26 | 0.643 | 17.8264485722 | 3.607 | 4.4 | 3.45 | 19914 | 3.80263246 | CS |
| 52 | 1.066 | 33.4798994975 | 3.184 | 4.4 | 3.1 | 12861 | 3.71509118 | CS |
| 156 | 0.899 | 26.8278125933 | 3.351 | 4.4 | 2.09 | 40167 | 3.40985461 | CS |
| 260 | 1.625 | 61.9047619048 | 2.625 | 4.4 | 2.09 | 40394 | 3.25260386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843740 | 4.3 | 0 | 0.00 | 4.4 | 4.4 | 4.3 | 3788 |
| 1723756860 | 4.3 | 0.14 | 3.37 | 4.3 | 4.3 | 4.3 | 266 |
| 1723670700 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1723584300 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1723497900 | 4.16 | -0.08 | -1.89 | 4.16 | 4.16 | 4.16 | 223 |
| 1723239000 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1723152600 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1723066200 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1722979800 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1722893340 | 4.24 | 0.08 | 1.92 | 4.24 | 4.24 | 4.24 | 1065 |
| 1722634140 | 4.16 | -0.05 | -1.19 | 4.16 | 4.16 | 4.16 | 472 |
| 1722547740 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1722461340 | 4.21 | -0.04 | -0.94 | 4.21 | 4.21 | 4.21 | 111 |
| 1722374820 | 4.25 | 0.15 | 3.66 | 4.25 | 4.25 | 4.25 | 598 |
| 1722288180 | 4.1 | -0.14 | -3.30 | 4.1 | 4.1 | 4.1 | 565 |
| 1722029100 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 385 |
| 1721942400 | 4.24 | -0.16 | -3.64 | 4.4 | 4.4 | 4.24 | 753 |
| 1721856480 | 4.4 | 0.3 | 7.32 | 4.4 | 4.4 | 4.4 | 225 |
| 1721770140 | 4.1 | -0.06 | -1.44 | 4.16 | 4.16 | 4.1 | 23426 |
| 1721683740 | 4.16 | -0.07 | -1.54 | 4.16 | 4.16 | 4.16 | 171 |
| 1721424180 | 4.225 | 0.13 | 3.05 | 4.225 | 4.225 | 4.225 | 4643 |
| 1721337960 | 4.1 | -0.04 | -0.97 | 4.225 | 4.225 | 4.1 | 3540 |
| 1721251320 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1721164920 | 4.14 | -0.05 | -1.19 | 4.125 | 4.2375 | 3.945 | 2985 |
| 1721078940 | 4.19 | 0.03 | 0.72 | 4.19 | 4.19 | 4.19 | 1250 |
| 1720819200 | 4.16 | 0.14 | 3.48 | 4.13 | 4.16 | 4.13 | 1880 |
| 1720733280 | 4.0199999 | 0.21 | 5.51 | 4.2 | 4.2 | 4.0199999 | 52692 |
| 1720646880 | 3.81 | -0.17 | -4.15 | 3.97 | 3.97 | 3.81 | 2064 |
| 1720560540 | 3.975 | -0.18 | -4.22 | 3.9125 | 3.975 | 3.9125 | 927 |
| 1720473600 | 4.15 | 0.21 | 5.33 | 4.15 | 4.15 | 4.15 | 295 |
| 1720214940 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1720042140 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1719955740 | 3.94 | 0.06 | 1.55 | 3.94 | 3.94 | 3.94 | 74394 |
| 1719868980 | 3.88 | -0.03 | -0.68 | 3.925 | 3.98 | 3.88 | 132838 |
| 1719610020 | 3.9066 | -0 | -0.09 | 3.852 | 3.9066 | 3.852 | 653056 |
| 1719523200 | 3.91 | 0.01 | 0.26 | 3.91 | 3.91 | 3.91 | 4111 |
| 1719437040 | 3.9 | 0.01 | 0.26 | 3.9 | 3.9 | 3.9 | 1208 |
| 1719350880 | 3.89 | -0.26 | -6.27 | 3.89 | 3.89 | 3.89 | 533 |
| 1719264240 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1719005040 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1718918640 | 4.15 | 0.18 | 4.40 | 4.15 | 4.15 | 4.15 | 9405 |
| 1718746140 | 3.975 | 0.13 | 3.35 | 3.85 | 3.975 | 3.85 | 4204 |
| 1718659740 | 3.846 | 0 | 0.00 | 3.846 | 3.846 | 3.846 | 0 |
| 1718400540 | 3.846 | 0 | 0.00 | 3.846 | 3.846 | 3.846 | 0 |
| 1718314140 | 3.846 | -0.24 | -5.97 | 3.846 | 3.846 | 3.846 | 673 |
| 1718227740 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1718141340 | 4.09 | 0.05 | 1.24 | 3.912 | 4.09 | 3.912 | 3460 |
| 1718055000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1717795800 | 4.04 | 0.02 | 0.50 | 4.04 | 4.04 | 4.04 | 2243 |
| 1717709400 | 4.0199999 | 0.22 | 5.79 | 3.99 | 4.0199999 | 3.99 | 639 |
| 1717622460 | 3.8 | -0.23 | -5.59 | 4.025 | 4.025 | 3.8 | 12023 |
| 1717536360 | 4.025 | 0.23 | 5.92 | 3.96 | 4.025 | 3.9 | 4533 |
| 1717450140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1717190940 | 3.8 | -0.15 | -3.80 | 3.8 | 3.8 | 3.8 | 925 |
| 1717104540 | 3.95 | -0.04 | -1.00 | 3.8 | 3.95 | 3.8 | 14548 |
| 1717018020 | 3.99 | 0.03 | 0.63 | 3.99 | 3.99 | 3.99 | 10041 |
| 1716931740 | 3.965 | -0.04 | -0.88 | 3.965 | 3.965 | 3.965 | 369 |
| 1716585840 | 4 | -0.05 | -1.11 | 4.0199999 | 4.0199999 | 4 | 24360 |
| 1716499200 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1716412800 | 4.045 | 0.16 | 4.12 | 4.1 | 4.1 | 4.045 | 1375 |
| 1716326940 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
| 1716240540 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
