Tesco Plc ADR (OP: TSCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.16	15.31	15.16	15.27	223,085	+0.13(+0.86%)
Jan 30, 2012	15.13	15.29	15.00	15.14	533,584	-0.09(-0.59%)
Jan 27, 2012	15.22	15.29	15.06	15.23	411,704	-0.07(-0.46%)
Jan 26, 2012	15.29	15.36	15.16	15.30	1,713,223	+0.00(+0.00%)
Jan 25, 2012	15.26	15.36	15.12	15.30	748,676	-0.26(-1.67%)
Jan 24, 2012	15.54	15.60	15.49	15.56	604,793	-0.28(-1.77%)
Jan 23, 2012	15.65	15.90	15.65	15.84	1,112,674	+0.30(+1.93%)
Jan 20, 2012	15.29	15.58	15.29	15.54	624,722	+0.39(+2.57%)
Jan 19, 2012	15.06	15.23	15.01	15.15	993,051	+0.19(+1.27%)
Jan 18, 2012	14.75	14.99	14.70	14.96	998,597	+0.51(+3.53%)
Jan 17, 2012	14.68	14.68	14.42	14.45	1,779,995	-0.09(-0.62%)
Jan 13, 2012	14.64	14.78	14.47	14.54	1,829,870	-0.65(-4.28%)
Jan 12, 2012	15.30	15.51	14.88	15.19	3,534,019	-2.70(-15.09%)
Jan 11, 2012	17.82	18.09	17.72	17.89	234,025	-0.37(-2.03%)
Jan 10, 2012	18.26	18.37	18.18	18.26	934,900	-0.06(-0.33%)
Jan 09, 2012	18.26	18.35	18.10	18.32	290,818	+0.08(+0.44%)
Jan 06, 2012	18.26	18.26	18.06	18.24	307,418	-0.23(-1.25%)
Jan 05, 2012	18.58	18.58	18.34	18.47	177,140	-0.65(-3.40%)
Jan 04, 2012	19.04	19.17	18.94	19.12	255,082	+0.28(+1.49%)
Dec 30, 2011	18.59	18.99	18.59	18.84	172,445	+0.25(+1.34%)
Dec 29, 2011	18.50	18.68	18.44	18.59	213,088	+0.02(+0.11%)
Dec 28, 2011	18.70	18.73	18.46	18.57	336,410	+0.27(+1.48%)
Dec 27, 2011	18.11	18.41	18.11	18.30	193,228	+0.10(+0.55%)
Dec 23, 2011	18.25	18.49	18.16	18.20	147,581	+0.21(+1.17%)
Dec 21, 2011	18.00	18.10	17.87	17.99	252,796	-0.16(-0.88%)
Dec 20, 2011	18.19	18.30	18.15	18.15	150,991	+0.50(+2.83%)
Dec 19, 2011	17.90	17.92	17.64	17.65	244,897	-0.07(-0.40%)
Dec 16, 2011	17.94	18.05	17.68	17.72	578,331	-0.24(-1.34%)
Dec 15, 2011	18.14	18.15	17.93	17.96	165,913	+0.10(+0.56%)
Dec 14, 2011	17.98	18.02	17.84	17.86	145,667	-0.01(-0.06%)
Dec 13, 2011	18.18	18.28	17.76	17.87	727,767	-0.49(-2.67%)
Dec 12, 2011	18.53	18.59	18.25	18.36	153,394	-0.39(-2.08%)
Dec 09, 2011	18.64	18.94	18.64	18.75	190,625	+0.15(+0.81%)
Dec 08, 2011	18.70	18.86	18.50	18.60	178,667	-0.05(-0.27%)
Dec 07, 2011	18.65	18.81	18.51	18.65	117,486	-0.10(-0.53%)
Dec 06, 2011	18.71	18.87	18.65	18.75	101,806	-0.35(-1.83%)
Dec 05, 2011	19.27	19.37	19.10	19.10	222,640	+0.31(+1.65%)
Dec 02, 2011	19.16	19.16	18.76	18.79	199,417	-0.37(-1.93%)
Dec 01, 2011	19.30	19.46	18.98	19.16	439,989	+0.06(+0.31%)
Nov 30, 2011	19.06	19.26	18.98	19.10	144,716	+0.53(+2.85%)
Nov 29, 2011	18.66	18.86	18.53	18.57	214,628	+0.05(+0.27%)
Nov 28, 2011	18.42	18.68	18.41	18.52	171,853	+0.66(+3.70%)
Nov 25, 2011	17.83	18.09	17.78	17.86	127,753	-0.11(-0.61%)
Nov 23, 2011	18.12	18.16	17.88	17.97	157,470	-0.22(-1.21%)
Nov 22, 2011	18.31	18.39	18.15	18.19	213,626	-0.31(-1.68%)
Nov 21, 2011	18.51	18.57	18.34	18.50	124,581	-0.35(-1.86%)
Nov 18, 2011	18.94	18.98	18.66	18.85	131,514	-0.16(-0.84%)
Nov 17, 2011	19.18	19.23	18.88	19.01	83,242	-0.16(-0.83%)
Nov 16, 2011	19.11	19.46	19.11	19.17	258,968	-0.23(-1.19%)
Nov 15, 2011	19.25	19.51	19.23	19.40	350,990	+0.13(+0.67%)
Nov 14, 2011	19.33	19.36	19.15	19.27	89,301	-0.20(-1.03%)
Nov 11, 2011	19.35	19.68	19.27	19.47	169,635	+0.21(+1.09%)
Nov 10, 2011	19.21	19.39	19.01	19.26	95,984	+0.06(+0.31%)
Nov 09, 2011	19.47	19.47	18.98	19.20	432,111	-0.82(-4.10%)
Nov 08, 2011	19.69	20.08	19.69	20.02	167,911	+0.32(+1.62%)
Nov 07, 2011	19.51	19.79	19.43	19.70	535,061	+0.09(+0.46%)
Nov 04, 2011	19.53	19.76	19.40	19.61	463,517	-0.06(-0.31%)
Nov 03, 2011	19.65	19.79	19.24	19.67	118,103	+0.25(+1.29%)
Nov 02, 2011	19.23	19.53	19.12	19.42	188,215	+0.21(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.