Tesco Plc ADR (OP: TSCDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	8.110	8.170	8.070	8.130	72,007	-0.04(-0.55%)
Oct 30, 2018	8.060	8.190	8.060	8.175	128,062	+0.12(+1.43%)
Oct 29, 2018	8.090	8.180	8.020	8.060	153,262	-0.07(-0.92%)
Oct 26, 2018	8.142	8.170	8.060	8.135	115,100	-0.10(-1.21%)
Oct 25, 2018	8.240	8.270	8.178	8.235	122,338	+0.00(+0.00%)
Oct 24, 2018	8.315	8.360	8.230	8.235	70,288	-0.12(-1.44%)
Oct 23, 2018	8.290	8.380	8.270	8.355	177,601	+0.11(+1.33%)
Oct 22, 2018	8.216	8.270	8.170	8.245	81,656	-0.10(-1.14%)
Oct 19, 2018	8.305	8.420	8.290	8.340	56,600	+0.21(+2.52%)
Oct 18, 2018	8.160	8.270	8.110	8.135	403,724	-0.05(-0.67%)
Oct 17, 2018	8.250	8.250	8.156	8.190	136,058	-0.03(-0.30%)
Oct 16, 2018	8.141	8.270	8.140	8.215	113,441	-0.29(-3.47%)
Oct 15, 2018	8.508	8.515	8.450	8.510	162,846	-0.04(-0.41%)
Oct 12, 2018	8.665	8.665	8.450	8.545	320,800	-0.07(-0.81%)
Oct 11, 2018	8.690	8.725	8.570	8.615	178,845	+0.12(+1.35%)
Oct 10, 2018	8.520	8.550	8.450	8.500	98,695	+0.05(+0.59%)
Oct 09, 2018	8.270	8.472	8.260	8.450	203,567	+0.24(+2.99%)
Oct 08, 2018	8.200	8.240	8.160	8.205	54,507	-0.21(-2.55%)
Oct 05, 2018	8.380	8.430	8.370	8.420	85,900	+0.12(+1.45%)
Oct 04, 2018	8.290	8.310	8.260	8.300	67,491	-0.02(-0.24%)
Oct 03, 2018	8.300	8.452	8.289	8.320	124,819	-0.79(-8.67%)
Oct 02, 2018	8.960	9.140	8.960	9.110	69,224	-0.08(-0.87%)
Oct 01, 2018	9.230	9.240	9.170	9.190	314,995	-0.14(-1.50%)
Sep 28, 2018	9.330	9.372	9.320	9.330	53,100	-0.08(-0.85%)
Sep 27, 2018	9.450	9.470	9.410	9.410	221,635	-0.15(-1.62%)
Sep 26, 2018	9.510	9.590	9.480	9.565	88,536	+0.08(+0.84%)
Sep 25, 2018	9.471	9.510	9.460	9.485	77,113	+0.13(+1.44%)
Sep 24, 2018	9.400	9.410	9.350	9.350	71,138	+0.12(+1.30%)
Sep 21, 2018	9.300	9.300	9.220	9.230	74,700	-0.26(-2.74%)
Sep 20, 2018	9.460	9.490	9.400	9.490	99,918	+0.24(+2.59%)
Sep 19, 2018	9.276	9.300	9.240	9.250	531,245	+0.02(+0.22%)
Sep 18, 2018	9.226	9.280	9.210	9.230	133,047	+0.02(+0.22%)
Sep 17, 2018	9.240	9.240	9.200	9.210	124,967	+0.06(+0.66%)
Sep 14, 2018	9.160	9.190	9.120	9.150	146,100	-0.04(-0.49%)
Sep 13, 2018	9.286	9.286	9.170	9.195	114,989	-0.04(-0.49%)
Sep 12, 2018	9.350	9.350	9.210	9.240	92,197	+0.03(+0.33%)
Sep 11, 2018	9.200	9.230	9.140	9.210	82,131	-0.15(-1.60%)
Sep 10, 2018	9.340	9.370	9.320	9.360	118,883	+0.14(+1.52%)
Sep 07, 2018	9.190	9.278	9.190	9.220	82,800	-0.06(-0.70%)
Sep 06, 2018	9.340	9.365	9.250	9.285	664,416	+0.01(+0.11%)
Sep 05, 2018	9.300	9.355	9.230	9.275	86,509	-0.07(-0.80%)
Sep 04, 2018	9.296	9.360	9.270	9.350	53,184	-0.17(-1.79%)
Aug 31, 2018		9.520	9.520	9.520	0	+0.04(+0.37%)
Aug 30, 2018	9.531	9.550	9.460	9.485	107,016	-0.26(-2.62%)
Aug 29, 2018	9.642	9.740	9.620	9.740	88,847	-0.20(-1.96%)
Aug 28, 2018	9.920	10.01	9.920	9.935	59,598	+0.08(+0.76%)
Aug 27, 2018	9.860	9.900	9.790	9.860	73,281	+0.10(+1.02%)
Aug 24, 2018	9.790	9.810	9.760	9.760	57,400	+0.06(+0.62%)
Aug 23, 2018	9.760	9.780	9.680	9.700	915,496	-0.17(-1.72%)
Aug 22, 2018	9.910	9.946	9.870	9.870	47,286	+0.03(+0.30%)
Aug 21, 2018	9.840	9.860	9.772	9.840	999,590	+0.07(+0.76%)
Aug 20, 2018	9.760	9.780	9.744	9.766	39,742	+0.01(+0.11%)
Aug 17, 2018	9.700	9.766	9.685	9.755	47,800	+0.02(+0.15%)
Aug 16, 2018	9.710	9.775	9.680	9.740	287,773	+0.09(+0.93%)
Aug 15, 2018	9.670	9.675	9.565	9.650	77,805	-0.23(-2.33%)
Aug 14, 2018	9.910	9.980	9.880	9.880	67,914	-0.12(-1.20%)
Aug 13, 2018	10.04	10.07	9.970	10.00	54,530	-0.14(-1.43%)
Aug 10, 2018	10.10	10.16	10.10	10.14	126,100	-0.03(-0.33%)
Aug 09, 2018	10.20	10.25	10.16	10.18	260,444	+0.06(+0.58%)
Aug 08, 2018	10.08	10.14	10.08	10.12	58,177	+0.01(+0.10%)
Aug 07, 2018	10.19	10.19	10.07	10.11	53,116	+0.05(+0.55%)
Aug 06, 2018	10.03	10.08	10.01	10.05	32,070	-0.11(-1.03%)
Aug 03, 2018	10.10	10.17	10.07	10.16	65,000	+0.07(+0.69%)
Aug 02, 2018	10.04	10.10	10.03	10.09	33,581	-0.02(-0.20%)