Tesco Plc ADR (OP: TSCDY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.12	14.18	13.95	14.12	280,016	+0.21(+1.51%)
May 30, 2012	14.17	14.17	13.87	13.91	591,024	-0.34(-2.39%)
May 29, 2012	14.36	14.36	14.16	14.25	574,030	-0.33(-2.26%)
May 25, 2012	14.62	14.65	14.53	14.58	415,965	+0.05(+0.34%)
May 24, 2012	14.53	14.66	14.50	14.53	556,498	+0.03(+0.21%)
May 23, 2012	14.60	14.67	14.37	14.50	449,028	-0.21(-1.43%)
May 22, 2012	14.80	14.88	14.65	14.71	553,156	-0.29(-1.93%)
May 21, 2012	14.91	15.00	14.80	15.00	383,781	+0.00(+0.00%)
May 18, 2012	15.16	15.16	14.90	15.00	485,188	-0.03(-0.20%)
May 17, 2012	15.07	15.07	14.90	15.03	775,275	-0.16(-1.05%)
May 16, 2012	15.35	15.38	15.17	15.19	228,164	-0.02(-0.13%)
May 15, 2012	15.21	15.35	15.16	15.21	852,342	-0.20(-1.30%)
May 14, 2012	15.44	15.57	15.36	15.41	427,149	-0.22(-1.41%)
May 11, 2012	15.51	15.80	15.50	15.63	160,219	+0.10(+0.64%)
May 10, 2012	15.65	15.69	15.52	15.53	471,012	-0.13(-0.83%)
May 09, 2012	15.51	15.69	15.40	15.66	272,406	-0.18(-1.14%)
May 08, 2012	15.75	15.89	15.74	15.84	393,127	+0.04(+0.25%)
May 07, 2012	15.65	15.85	15.61	15.80	320,955	-0.01(-0.06%)
May 04, 2012	15.64	15.81	15.56	15.81	535,531	+0.28(+1.80%)
May 03, 2012	15.61	15.64	15.51	15.53	289,328	-0.11(-0.70%)
May 02, 2012	15.56	15.64	15.51	15.64	962,344	-0.06(-0.38%)
May 01, 2012	15.58	15.72	15.54	15.70	373,094	+0.14(+0.90%)
Apr 30, 2012	15.55	15.64	15.44	15.56	165,005	-0.10(-0.64%)
Apr 27, 2012	15.56	15.69	15.51	15.66	139,117	+0.14(+0.90%)
Apr 26, 2012	15.31	15.53	15.25	15.52	423,880	-0.49(-3.06%)
Apr 25, 2012	15.46	16.02	15.46	16.01	558,397	+0.15(+0.95%)
Apr 24, 2012	15.78	15.96	15.77	15.86	210,835	+0.30(+1.93%)
Apr 23, 2012	15.53	15.63	15.47	15.56	196,379	-0.09(-0.58%)
Apr 20, 2012	15.66	15.73	15.54	15.65	370,165	+0.13(+0.84%)
Apr 19, 2012	15.58	15.61	15.47	15.52	264,162	-0.05(-0.32%)
Apr 18, 2012	15.72	15.79	15.51	15.57	555,532	-0.53(-3.29%)
Apr 17, 2012	15.66	16.10	15.60	16.10	1,435,878	+0.70(+4.55%)
Apr 16, 2012	15.40	15.48	15.35	15.40	414,086	-0.05(-0.32%)
Apr 13, 2012	15.64	15.64	15.40	15.45	362,720	-0.34(-2.15%)
Apr 12, 2012	15.41	15.83	15.41	15.79	360,032	+0.42(+2.73%)
Apr 11, 2012	15.27	15.40	15.26	15.37	298,461	+0.23(+1.52%)
Apr 10, 2012	15.39	15.39	15.11	15.14	843,198	-0.48(-3.07%)
Apr 09, 2012	15.40	15.64	15.18	15.62	160,946	+0.02(+0.13%)
Apr 05, 2012	15.50	15.64	15.44	15.60	398,415	-0.14(-0.89%)
Apr 04, 2012	15.78	15.78	15.55	15.74	620,663	-0.26(-1.62%)
Apr 03, 2012	16.09	16.10	15.98	16.00	300,450	-0.22(-1.36%)
Apr 02, 2012	15.97	16.29	15.97	16.22	242,449	+0.23(+1.44%)
Mar 30, 2012	15.95	16.00	15.90	15.99	549,287	+0.15(+0.95%)
Mar 29, 2012	15.80	15.84	15.63	15.84	696,810	-0.27(-1.68%)
Mar 28, 2012	16.29	16.29	16.06	16.11	873,607	-0.19(-1.17%)
Mar 27, 2012	16.35	16.41	16.29	16.30	242,983	-0.07(-0.43%)
Mar 26, 2012	16.26	16.44	16.21	16.37	580,061	+0.12(+0.74%)
Mar 23, 2012	16.04	16.26	15.98	16.25	716,967	+0.35(+2.20%)
Mar 22, 2012	15.93	15.93	15.81	15.90	520,620	-0.05(-0.31%)
Mar 21, 2012	15.85	15.99	15.76	15.95	339,122	-0.03(-0.20%)
Mar 20, 2012	15.94	16.03	15.79	15.98	530,540	+0.01(+0.04%)
Mar 19, 2012	15.75	15.99	15.75	15.98	348,243	+0.25(+1.56%)
Mar 16, 2012	15.50	15.73	15.49	15.73	498,096	+0.33(+2.14%)
Mar 15, 2012	15.29	15.40	15.15	15.40	563,715	+0.00(+0.00%)
Mar 14, 2012	15.39	15.44	15.33	15.40	665,969	+0.07(+0.46%)
Mar 13, 2012	15.15	15.33	15.15	15.33	407,915	+0.20(+1.32%)
Mar 12, 2012	15.15	15.16	15.00	15.13	1,100,448	-0.03(-0.20%)
Mar 09, 2012	15.10	15.18	15.02	15.16	579,878	+0.11(+0.73%)
Mar 08, 2012	15.01	15.12	14.92	15.05	1,255,409	+0.15(+1.01%)
Mar 07, 2012	14.78	14.94	14.70	14.90	1,302,510	+0.11(+0.74%)
Mar 06, 2012	14.88	14.88	14.65	14.79	1,569,368	-0.49(-3.21%)
Mar 05, 2012	15.24	15.28	15.12	15.28	516,877	+0.01(+0.04%)
Mar 02, 2012	15.30	15.31	15.21	15.27	251,228	-0.15(-0.95%)

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.