Tesco Plc ADR (OP: TSCDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.490	8.490	8.490	0	+0.07(+0.83%)
Dec 28, 2017	8.440	8.460	8.380	8.420	74,327	+0.01(+0.12%)
Dec 27, 2017	8.400	8.445	8.390	8.410	128,112	+0.08(+0.96%)
Dec 26, 2017	8.242	8.330	8.210	8.330	231,431	+0.05(+0.66%)
Dec 22, 2017	8.285	8.320	8.270	8.275	256,152	-0.05(-0.66%)
Dec 21, 2017	8.320	8.340	8.290	8.330	105,266	+0.07(+0.85%)
Dec 20, 2017	8.270	8.280	8.240	8.260	98,907	+0.02(+0.18%)
Dec 19, 2017	8.220	8.250	8.200	8.245	130,796	+0.01(+0.12%)
Dec 18, 2017	8.240	8.267	8.215	8.235	280,592	-0.03(-0.30%)
Dec 15, 2017	8.190	8.270	8.182	8.260	179,581	-0.03(-0.36%)
Dec 14, 2017	8.310	8.340	8.270	8.290	114,145	-0.05(-0.54%)
Dec 13, 2017	8.360	8.380	8.300	8.335	77,918	+0.19(+2.27%)
Dec 12, 2017	8.150	8.180	8.140	8.150	144,943	-0.08(-1.03%)
Dec 11, 2017	8.200	8.240	8.200	8.235	361,873	+0.05(+0.61%)
Dec 08, 2017	8.225	8.240	8.160	8.185	138,320	-0.00(-0.06%)
Dec 07, 2017	8.121	8.200	8.090	8.190	105,276	+0.08(+1.05%)
Dec 06, 2017	8.185	8.225	8.100	8.105	109,474	+0.05(+0.58%)
Dec 05, 2017	8.150	8.190	8.040	8.058	208,439	+0.21(+2.65%)
Dec 04, 2017	7.890	7.900	7.830	7.850	277,491	-0.03(-0.38%)
Dec 01, 2017	7.880	7.900	7.850	7.880	185,218	+0.06(+0.78%)
Nov 30, 2017	7.910	7.935	7.800	7.819	140,333	-0.10(-1.21%)
Nov 29, 2017	7.850	7.980	7.850	7.915	153,990	+0.13(+1.74%)
Nov 28, 2017	7.740	7.800	7.710	7.780	319,493	+0.13(+1.70%)
Nov 27, 2017	7.670	7.700	7.650	7.650	120,538	-0.02(-0.33%)
Nov 24, 2017	7.690	7.700	7.660	7.675	75,282	-0.04(-0.45%)
Nov 22, 2017	7.660	7.750	7.650	7.710	282,601	+0.25(+3.35%)
Nov 21, 2017	7.480	7.490	7.450	7.460	289,619	+0.08(+1.08%)
Nov 20, 2017	7.390	7.460	7.350	7.380	344,983	+0.10(+1.37%)
Nov 17, 2017	7.220	7.300	7.210	7.280	128,114	+0.02(+0.21%)
Nov 16, 2017	7.240	7.310	7.240	7.265	111,885	+0.05(+0.69%)
Nov 15, 2017	7.250	7.260	7.210	7.215	86,035	-0.16(-2.17%)
Nov 14, 2017	7.410	7.470	7.350	7.375	182,529	+0.45(+6.42%)
Nov 13, 2017	6.900	6.930	6.890	6.930	126,334	-0.03(-0.43%)
Nov 10, 2017	6.963	6.970	6.930	6.960	221,963	+0.01(+0.22%)
Nov 09, 2017	6.880	6.960	6.870	6.945	207,003	+0.02(+0.22%)
Nov 08, 2017	6.890	6.930	6.880	6.930	147,370	+0.00(+0.00%)
Nov 07, 2017	6.960	6.970	6.890	6.930	265,714	-0.03(-0.43%)
Nov 06, 2017	6.960	6.980	6.850	6.960	1,845,683	-0.11(-1.56%)
Nov 03, 2017	7.080	7.100	7.040	7.070	179,649	+0.02(+0.28%)
Nov 02, 2017	7.100	7.100	6.990	7.050	346,538	-0.06(-0.84%)
Nov 01, 2017	7.180	7.180	7.100	7.110	248,227	-0.18(-2.50%)
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%)