Tesco Plc ADR (OP: TSCDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	8.820	8.855	8.760	8.780	251,070	-0.10(-1.13%)
Jan 30, 2019	8.831	8.910	8.790	8.880	128,127	+0.15(+1.72%)
Jan 29, 2019	8.860	8.870	8.730	8.730	95,900	-0.09(-1.02%)
Jan 28, 2019	8.850	8.870	8.720	8.820	324,922	-0.14(-1.62%)
Jan 25, 2019	8.970	9.110	8.920	8.965	1,177,200	+0.18(+1.99%)
Jan 24, 2019	8.778	8.820	8.703	8.790	288,270	-0.06(-0.68%)
Jan 23, 2019	8.776	8.860	8.770	8.850	281,769	+0.23(+2.73%)
Jan 22, 2019	8.610	8.680	8.590	8.615	554,821	-0.11(-1.26%)
Jan 18, 2019	8.690	8.770	8.690	8.725	140,500	+0.15(+1.81%)
Jan 17, 2019	8.420	8.599	8.420	8.570	210,588	+0.02(+0.23%)
Jan 16, 2019	8.500	8.580	8.500	8.550	64,206	+0.09(+1.00%)
Jan 15, 2019	8.410	8.500	8.380	8.465	283,873	-0.01(-0.06%)
Jan 14, 2019	8.440	8.510	8.429	8.470	833,077	+0.04(+0.53%)
Jan 11, 2019	8.340	8.460	8.304	8.425	466,100	+0.15(+1.75%)
Jan 10, 2019	8.170	8.300	8.150	8.280	162,988	+0.17(+2.10%)
Jan 09, 2019	8.150	8.230	8.080	8.110	97,822	+0.13(+1.69%)
Jan 08, 2019	7.950	8.030	7.940	7.975	340,308	+0.19(+2.51%)
Jan 07, 2019	7.615	7.780	7.615	7.780	372,329	+0.24(+3.18%)
Jan 04, 2019	7.500	7.570	7.484	7.540	256,100	+0.01(+0.13%)
Jan 03, 2019	7.480	7.560	7.470	7.530	382,129	+0.32(+4.37%)
Jan 02, 2019	7.120	7.230	7.110	7.215	286,414	-0.11(-1.43%)
Dec 31, 2018	7.190	7.350	7.190	7.320	557,700	+0.05(+0.69%)
Dec 28, 2018	7.270	7.290	7.230	7.270	310,800	+0.11(+1.54%)
Dec 27, 2018	7.140	7.190	7.070	7.160	273,201	+0.01(+0.14%)
Dec 26, 2018	7.060	7.230	7.060	7.150	164,316	+0.03(+0.42%)
Dec 24, 2018	7.150	7.190	7.100	7.120	166,800	-0.11(-1.52%)
Dec 21, 2018	7.180	7.320	7.180	7.230	337,000	+0.00(+0.00%)
Dec 20, 2018	7.170	7.289	7.170	7.230	376,993	+0.02(+0.21%)
Dec 19, 2018	7.310	7.340	7.200	7.215	327,500	-0.09(-1.30%)
Dec 18, 2018	7.400	7.430	7.280	7.310	373,028	+0.20(+2.89%)
Dec 17, 2018	7.210	7.225	7.090	7.105	335,074	-0.08(-1.18%)
Dec 14, 2018	7.230	7.285	7.190	7.190	230,000	-0.30(-4.01%)
Dec 13, 2018	7.390	7.500	7.390	7.490	242,527	+0.09(+1.22%)
Dec 12, 2018	7.440	7.490	7.380	7.400	140,676	+0.06(+0.82%)
Dec 11, 2018	7.430	7.452	7.300	7.340	817,398	-0.05(-0.74%)
Dec 10, 2018	7.490	7.520	7.320	7.395	390,586	-0.14(-1.86%)
Dec 07, 2018	7.670	7.670	7.470	7.535	431,900	+0.12(+1.69%)
Dec 06, 2018	7.360	7.430	7.310	7.410	676,802	+0.06(+0.82%)
Dec 04, 2018	7.465	7.500	7.350	7.350	1,157,800	-0.12(-1.67%)
Dec 03, 2018	7.550	7.560	7.460	7.475	671,354	-0.03(-0.40%)
Nov 30, 2018	7.490	7.540	7.456	7.505	132,700	-0.13(-1.70%)
Nov 29, 2018	7.560	7.650	7.560	7.635	255,514	+0.05(+0.73%)
Nov 28, 2018	7.610	7.615	7.500	7.580	292,936	+0.04(+0.60%)
Nov 27, 2018	7.550	7.562	7.500	7.535	247,581	-0.14(-1.82%)
Nov 26, 2018	7.730	7.760	7.640	7.675	267,584	-0.04(-0.45%)
Nov 23, 2018	7.736	7.740	7.680	7.710	177,100	-0.17(-2.22%)
Nov 21, 2018		7.885	7.885	7.885	0	+0.12(+1.55%)
Nov 20, 2018	7.820	7.870	7.740	7.765	380,498	-0.08(-0.96%)
Nov 19, 2018	7.900	7.920	7.820	7.840	194,637	+0.02(+0.26%)
Nov 16, 2018	7.890	7.890	7.780	7.820	89,900	+0.05(+0.64%)
Nov 15, 2018	7.715	7.810	7.690	7.770	145,038	-0.49(-5.93%)
Nov 14, 2018	8.260	8.310	8.160	8.260	170,425	-0.01(-0.12%)
Nov 13, 2018	8.325	8.370	8.250	8.270	90,813	+0.00(+0.06%)
Nov 12, 2018	8.270	8.300	8.240	8.265	210,081	-0.20(-2.36%)
Nov 09, 2018	8.460	8.520	8.430	8.465	133,600	-0.06(-0.76%)
Nov 08, 2018	8.530	8.610	8.490	8.530	168,515	+0.07(+0.83%)
Nov 07, 2018	8.500	8.518	8.441	8.460	112,830	+0.18(+2.17%)
Nov 06, 2018	8.306	8.320	8.260	8.280	76,850	-0.18(-2.13%)
Nov 05, 2018	8.480	8.490	8.430	8.460	87,379	+0.10(+1.14%)
Nov 02, 2018	8.410	8.450	8.330	8.365	75,600	-0.10(-1.18%)