Tesco Plc ADR (OP: TSCDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	7.260	7.317	7.240	7.292	139,753	+0.05(+0.65%)
Oct 30, 2017	7.300	7.310	7.220	7.245	430,179	-0.08(-1.16%)
Oct 27, 2017	7.300	7.350	7.290	7.330	140,187	-0.04(-0.48%)
Oct 26, 2017	7.330	7.390	7.330	7.365	61,481	-0.01(-0.20%)
Oct 25, 2017	7.390	7.430	7.380	7.380	60,362	-0.01(-0.20%)
Oct 24, 2017	7.405	7.436	7.360	7.395	109,325	-0.03(-0.34%)
Oct 23, 2017	7.460	7.460	7.410	7.420	75,261	-0.09(-1.20%)
Oct 20, 2017	7.460	7.520	7.460	7.510	85,430	+0.08(+1.01%)
Oct 19, 2017	7.415	7.460	7.415	7.435	86,080	-0.02(-0.20%)
Oct 18, 2017	7.420	7.450	7.400	7.450	92,197	+0.07(+0.88%)
Oct 17, 2017	7.420	7.440	7.380	7.385	54,254	-0.08(-1.01%)
Oct 16, 2017	7.470	7.510	7.400	7.460	71,569	+0.01(+0.20%)
Oct 13, 2017	7.510	7.510	7.440	7.445	44,724	-0.04(-0.47%)
Oct 12, 2017	7.390	7.480	7.390	7.480	93,115	-0.01(-0.09%)
Oct 11, 2017	7.460	7.500	7.420	7.487	65,216	+0.03(+0.43%)
Oct 10, 2017	7.430	7.500	7.420	7.455	84,805	+0.07(+0.88%)
Oct 09, 2017	7.400	7.410	7.360	7.390	54,717	-0.07(-0.94%)
Oct 06, 2017	7.399	7.466	7.380	7.460	40,563	+0.08(+1.08%)
Oct 05, 2017	7.390	7.440	7.380	7.380	64,335	+0.00(+0.00%)
Oct 04, 2017	7.420	7.420	7.330	7.380	96,063	-0.23(-3.02%)
Oct 03, 2017	7.550	7.620	7.540	7.610	184,834	+0.12(+1.67%)
Oct 02, 2017	7.510	7.520	7.400	7.485	230,806	-0.11(-1.51%)
Sep 29, 2017	7.560	7.600	7.500	7.600	76,216	+0.06(+0.80%)
Sep 28, 2017	7.490	7.560	7.490	7.540	54,070	-0.08(-1.05%)
Sep 27, 2017	7.580	7.630	7.558	7.620	417,165	+0.09(+1.20%)
Sep 26, 2017	7.510	7.530	7.480	7.530	100,033	+0.04(+0.53%)
Sep 25, 2017	7.500	7.512	7.440	7.490	55,791	-0.06(-0.79%)
Sep 22, 2017	7.500	7.556	7.480	7.550	89,582	-0.02(-0.26%)
Sep 21, 2017	7.487	7.570	7.459	7.570	73,232	-0.06(-0.79%)
Sep 20, 2017	7.640	7.696	7.590	7.630	116,712	+0.01(+0.13%)
Sep 19, 2017	7.560	7.700	7.560	7.620	659,471	+0.15(+2.01%)
Sep 18, 2017	7.450	7.500	7.440	7.470	710,729	+0.06(+0.81%)
Sep 15, 2017	7.440	7.480	7.400	7.410	136,023	-0.02(-0.27%)
Sep 14, 2017	7.340	7.430	7.320	7.430	200,957	+0.19(+2.66%)
Sep 13, 2017	7.260	7.300	7.230	7.237	121,526	-0.19(-2.59%)
Sep 12, 2017	7.450	7.490	7.400	7.430	281,518	+0.01(+0.13%)
Sep 11, 2017	7.435	7.490	7.380	7.420	164,853	-0.09(-1.20%)
Sep 08, 2017	7.490	7.548	7.490	7.510	107,276	+0.09(+1.21%)
Sep 07, 2017	7.370	7.420	7.370	7.420	77,691	+0.09(+1.23%)
Sep 06, 2017	7.320	7.380	7.320	7.330	88,149	+0.07(+0.96%)
Sep 05, 2017	7.240	7.290	7.230	7.260	126,593	+0.06(+0.83%)
Sep 01, 2017	7.200	7.220	7.170	7.200	48,381	+0.10(+1.41%)
Aug 31, 2017	7.020	7.110	7.020	7.100	103,147	-0.03(-0.42%)
Aug 30, 2017	7.110	7.180	7.110	7.130	123,695	+0.04(+0.49%)
Aug 29, 2017	7.080	7.110	7.060	7.095	123,482	-0.06(-0.77%)
Aug 28, 2017	7.070	7.220	7.070	7.150	145,287	-0.02(-0.28%)
Aug 25, 2017	7.160	7.200	7.150	7.170	77,197	+0.03(+0.42%)
Aug 24, 2017	7.290	7.360	7.100	7.140	493,067	-0.14(-1.92%)
Aug 23, 2017	7.280	7.320	7.270	7.280	85,489	+0.10(+1.39%)
Aug 22, 2017	7.135	7.230	7.130	7.180	88,745	+0.26(+3.76%)
Aug 21, 2017	6.860	6.960	6.850	6.920	62,499	+0.02(+0.29%)
Aug 18, 2017	6.930	6.930	6.890	6.900	130,821	-0.06(-0.86%)
Aug 17, 2017	6.970	7.030	6.960	6.960	107,193	-0.10(-1.42%)
Aug 16, 2017	7.070	7.080	7.020	7.060	77,513	+0.11(+1.58%)
Aug 15, 2017	6.960	6.960	6.910	6.950	102,969	-0.01(-0.14%)
Aug 14, 2017	6.960	6.980	6.940	6.960	44,046	-0.03(-0.43%)
Aug 11, 2017	6.970	7.040	6.970	6.990	64,076	+0.03(+0.43%)
Aug 10, 2017	7.020	7.020	6.940	6.960	112,147	-0.16(-2.25%)
Aug 09, 2017	7.030	7.160	7.030	7.120	54,411	+0.03(+0.35%)
Aug 08, 2017	7.060	7.100	7.050	7.095	68,237	+0.00(+0.07%)
Aug 07, 2017	7.055	7.110	7.055	7.090	130,300	-0.07(-0.98%)
Aug 04, 2017	7.160	7.170	7.130	7.160	81,988	-0.03(-0.42%)
Aug 03, 2017	7.170	7.226	7.150	7.190	463,101	+0.01(+0.14%)
Aug 02, 2017	7.100	7.200	7.100	7.180	1,454,682	+0.15(+2.13%)