Tesco Plc ADR (OP: TSCDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	9.820	9.920	9.775	9.895	9,263,861	+0.15(+1.59%)
Apr 29, 2019	9.720	9.808	9.710	9.740	3,639,179	+0.03(+0.26%)
Apr 26, 2019	9.830	9.846	9.700	9.715	4,736,300	-0.04(-0.36%)
Apr 25, 2019	9.670	9.780	9.670	9.750	8,018,791	-0.13(-1.32%)
Apr 24, 2019	9.868	9.920	9.830	9.880	161,826	-0.07(-0.70%)
Apr 23, 2019	9.910	9.950	9.900	9.950	120,421	+0.02(+0.20%)
Apr 22, 2019	9.850	9.930	9.850	9.930	106,227	+0.06(+0.61%)
Apr 18, 2019	9.860	9.910	9.830	9.870	1,278,500	-0.03(-0.34%)
Apr 17, 2019	9.890	9.940	9.870	9.904	279,032	+0.04(+0.45%)
Apr 16, 2019	9.850	9.916	9.800	9.860	3,357,821	+0.04(+0.41%)
Apr 15, 2019	9.795	9.860	9.790	9.820	3,411,568	+0.15(+1.55%)
Apr 12, 2019	9.660	9.735	9.660	9.670	2,545,700	+0.00(+0.00%)
Apr 11, 2019	9.700	9.730	9.650	9.670	567,369	+0.21(+2.17%)
Apr 10, 2019	9.340	9.510	9.340	9.465	136,215	+0.32(+3.56%)
Apr 09, 2019	9.232	9.232	9.120	9.140	98,417	-0.16(-1.72%)
Apr 08, 2019	9.270	9.320	9.260	9.300	57,171	+0.06(+0.65%)
Apr 05, 2019	9.224	9.280	9.190	9.240	57,500	-0.00(-0.05%)
Apr 04, 2019	9.260	9.270	9.210	9.245	48,927	-0.06(-0.59%)
Apr 03, 2019	9.260	9.340	9.250	9.300	91,518	+0.17(+1.86%)
Apr 02, 2019	9.100	9.160	9.072	9.130	69,726	-0.02(-0.22%)
Apr 01, 2019	9.170	9.180	9.110	9.150	31,129	+0.09(+0.99%)
Mar 29, 2019	9.100	9.150	9.024	9.060	48,000	+0.10(+1.12%)
Mar 28, 2019	9.010	9.040	8.932	8.960	110,482	-0.06(-0.72%)
Mar 27, 2019	9.050	9.070	8.985	9.025	139,639	-0.00(-0.06%)
Mar 26, 2019	9.130	9.130	9.010	9.030	93,747	-0.19(-2.06%)
Mar 25, 2019	9.175	9.220	9.120	9.220	82,035	+0.06(+0.66%)
Mar 22, 2019	9.235	9.240	9.160	9.160	55,000	+0.01(+0.11%)
Mar 21, 2019	9.160	9.200	9.050	9.150	88,131	-0.12(-1.24%)
Mar 20, 2019	9.280	9.300	9.230	9.265	93,228	-0.12(-1.23%)
Mar 19, 2019	9.400	9.430	9.350	9.380	45,122	+0.04(+0.48%)
Mar 18, 2019	9.230	9.360	9.230	9.335	42,271	+0.24(+2.58%)
Mar 15, 2019	9.080	9.160	9.080	9.100	35,500	+0.04(+0.50%)
Mar 14, 2019	9.090	9.100	9.030	9.055	54,656	-0.04(-0.39%)
Mar 13, 2019	9.030	9.110	9.015	9.090	35,135	+0.16(+1.79%)
Mar 12, 2019	8.930	8.990	8.910	8.930	100,085	-0.02(-0.22%)
Mar 11, 2019	8.970	9.000	8.910	8.950	47,645	+0.06(+0.67%)
Mar 08, 2019	8.995	9.000	8.880	8.890	78,200	-0.25(-2.74%)
Mar 07, 2019	9.175	9.230	9.130	9.140	87,260	-0.02(-0.22%)
Mar 06, 2019	9.155	9.180	9.120	9.160	173,270	+0.04(+0.44%)
Mar 05, 2019	9.060	9.150	9.050	9.120	40,774	+0.10(+1.16%)
Mar 04, 2019	9.050	9.070	8.990	9.015	65,539	+0.03(+0.28%)
Mar 01, 2019	9.100	9.120	8.950	8.990	147,000	+0.00(+0.00%)
Feb 28, 2019	9.050	9.090	8.950	8.990	197,330	-0.11(-1.21%)
Feb 27, 2019	9.074	9.160	9.070	9.100	152,675	+0.04(+0.44%)
Feb 26, 2019	8.958	9.090	8.958	9.060	110,232	+0.32(+3.66%)
Feb 25, 2019	8.710	8.760	8.690	8.740	64,635	+0.03(+0.34%)
Feb 22, 2019	8.690	8.750	8.668	8.710	1,323,200	-0.13(-1.47%)
Feb 21, 2019	8.840	8.870	8.790	8.840	87,623	-0.07(-0.79%)
Feb 20, 2019	8.902	8.950	8.870	8.910	66,809	+0.04(+0.45%)
Feb 19, 2019	8.830	8.880	8.810	8.870	108,071	+0.20(+2.31%)
Feb 15, 2019	8.670	8.700	8.560	8.670	72,800	+0.30(+3.65%)
Feb 14, 2019	8.340	8.420	8.320	8.365	100,147	-0.11(-1.30%)
Feb 13, 2019	8.550	8.550	8.440	8.475	113,508	-0.20(-2.31%)
Feb 12, 2019	8.650	8.700	8.600	8.675	46,482	+0.00(+0.00%)
Feb 11, 2019	8.730	8.730	8.660	8.675	63,827	-0.05(-0.63%)
Feb 08, 2019	8.730	8.783	8.700	8.730	301,400	-0.16(-1.80%)
Feb 07, 2019	8.900	8.939	8.870	8.890	864,751	-0.12(-1.33%)
Feb 06, 2019	8.970	9.010	8.930	9.010	188,229	+0.21(+2.33%)
Feb 05, 2019	8.810	8.840	8.720	8.805	66,936	+0.11(+1.21%)
Feb 04, 2019	8.700	8.750	8.690	8.700	81,287	-0.01(-0.11%)