Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:08:10 416 943 AT
16:08:10 416 2,100 AT
16:08:10 416 2,974 AT
16:08:10 416 10,000 AT
16:08:08 416.1 130 AT
16:08:08 416.1 3,111 AT
16:08:08 416.1 2,630 AT
16:08:08 416.1 5,000 AT
16:07:26 416.225 844 NK
16:07:09 416.3 573 AT
16:07:09 416.3 308 AT
16:07:08 416.3 1,735 AT
16:07:08 416.3 1,400 AT
16:07:08 416.3 986 AT
16:06:34 416.25 1,652 AT
16:06:34 416.25 2,754 AT
16:06:33 416.3 689 AT
16:06:33 416.3 1,973 AT
16:06:33 416.3 227 AT
16:06:33 416.3 2,200 AT
16:06:33 416.3 805 AT
16:06:33 416.3 3,169 AT
16:06:33 416.3 5,000 AT
16:06:25 416.332 1,100 O
16:06:01 416.3 424 AT
16:06:01 416.3 390 AT
16:06:01 416.3 1,000 AT
16:06:01 416.3 4,590 AT
16:06:01 416.3 1,400 AT
16:06:01 416.3 5,529 AT
16:05:26 416.2 1,800 O
16:05:02 416.4 2,100 AT
16:05:02 416.4 2,500 AT
16:05:02 416.4 1,400 AT
16:05:01 416.4 1,265 AT
16:05:01 416.4 2,600 AT
16:05:00 416.4 1,035 AT
16:05:00 416.4 6,000 AT
16:05:00 416.4 3,249 AT
16:05:00 416.4 3,231 AT
16:05:00 416.4 4,406 AT
16:04:41 416.5 517 AT
16:04:41 416.5 1,400 AT
16:04:41 416.5 359 AT
16:04:27 416.5 1,059 AT
16:04:27 416.5 964 AT
16:04:27 416.5 992 AT
16:04:27 416.5 66 AT
16:04:27 416.5 1,600 AT
16:04:27 416.5 534 AT
16:03:41 416.5 1,400 AT
16:03:41 416.5 395 AT
16:03:41 416.5 2,100 AT
16:03:38 416.65 992 AT
16:03:38 416.65 1,450 AT
16:03:38 416.65 2,200 AT
16:03:38 416.65 20 AT
16:03:38 416.65 599 AT
16:03:38 416.65 1,501 AT
16:03:38 416.65 2,500 AT
16:03:27 416.65 128 AT
16:02:12 416.8 208 AT
16:02:12 416.8 600 AT
16:02:12 416.8 1,955 AT
16:02:12 416.8 424 AT
16:02:12 416.8 1,766 AT
16:02:12 416.8 676 AT
16:02:12 416.8 300 AT
16:02:12 416.8 1,700 AT
16:02:12 416.8 631 AT
16:02:12 416.8 2,548 AT
16:02:04 416.732 1,230 O
16:01:46 416.7 570 AT
16:01:46 416.7 2,100 AT
16:01:46 416.7 1,500 AT
16:01:44 416.8 514 AT
16:01:44 416.8 439 AT
16:01:44 416.8 1,800 AT
16:01:44 416.8 1,555 AT
16:01:37 416.7 400 AT
16:00:48 416.65 2,879 AT
16:00:44 416.6 692 AT
16:00:43 416.75 1,970 AT
16:00:43 416.7 2,000 AT
16:00:43 416.7 2,524 AT
16:00:43 416.65 357 AT
16:00:43 416.65 357 AT
16:00:43 416.7 712 AT
16:00:43 416.7 4,188 AT
16:00:43 416.7 10,000 AT
16:00:43 416.7 6,000 AT
16:00:43 416.7 2,990 AT
16:00:43 416.7 5,198 AT
16:00:40 416.75 1,679 AT
16:00:40 416.75 221 AT
16:00:40 416.75 367 AT
16:00:40 416.75 375 AT
16:00:36 416.75 628 AT
16:00:36 416.75 566 AT
16:00:36 416.75 556 AT
16:00:36 416.75 1,178 AT
16:00:35 416.75 4,936 AT
16:00:35 416.75 880 AT
16:00:35 416.75 3,808 AT
16:00:35 416.75 5,144 AT
16:00:35 416.75 4,000 AT
16:00:35 416.75 901 AT
16:00:35 416.75 1,597 AT
16:00:35 416.75 403 AT
16:00:35 416.75 995 AT
16:00:35 416.75 1,900 AT
16:00:35 416.75 1,025 AT
16:00:35 416.75 5,280 AT
16:00:35 416.75 383 AT
16:00:35 416.75 5,717 AT
16:00:34 416.7 121 AT
16:00:33 416.7 398 AT
16:00:33 416.7 307 AT
16:00:33 416.7 291 AT
16:00:32 416.7 3,685 AT
16:00:32 416.7 3,063 AT
16:00:31 416.7 83 AT
16:00:30 416.7 13 AT
16:00:30 416.7 351 AT
16:00:30 416.7 434 AT
16:00:29 416.7 3,822 AT
16:00:29 416.7 4,567 AT
16:00:26 416.7 159 AT
16:00:25 416.7 125 AT
16:00:25 416.7 110 AT
16:00:24 416.7 1,542 AT
16:00:24 416.7 1,785 AT
16:00:24 416.7 1,100 AT
16:00:24 416.7 293 AT
16:00:24 416.7 2,104 AT
16:00:24 416.7 2,300 AT
16:00:24 416.7 1,361 AT
16:00:24 416.7 1,990 AT
16:00:22 416.7 757 AT
16:00:22 416.75 417 AT
16:00:22 416.75 385 AT
16:00:22 416.75 1,200 AT
16:00:22 416.75 331 AT
16:00:22 416.7 2,100 AT
16:00:21 416.7 6,000 AT
16:00:21 416.7 5,476 AT
16:00:21 416.7 4,524 AT
16:00:19 416.75 26 AT
16:00:19 416.75 357 AT
16:00:19 416.75 2,000 AT
16:00:19 416.75 3,737 AT
16:00:18 416.7 1 AT
16:00:18 416.7 1,794 AT
16:00:18 416.7 267 AT
16:00:17 416.7 66 AT
16:00:17 416.7 6,521 AT
16:00:17 416.7 8,313 AT
16:00:17 416.7 6,521 AT
16:00:17 416.7 2,200 AT
16:00:17 416.7 2,600 AT
16:00:17 416.7 1,400 AT
16:00:17 416.7 318 AT
16:00:17 416.7 2,182 AT
16:00:17 416.7 1,214 AT
16:00:17 416.7 3,125 AT
16:00:17 416.7 6,579 AT
16:00:17 416.7 2,100 AT
16:00:08 416.7 596 AT
16:00:08 416.7 725 AT
16:00:08 416.7 1,475 AT
16:00:07 416.7 1,508 AT
16:00:07 416.7 10,000 AT
15:59:16 416.7 8,544 AT
15:58:58 416.7 179 AT
15:58:58 416.7 1,229 AT
15:58:52 416.75 519 AT
15:58:52 416.75 487 AT
15:58:52 416.75 2,000 AT
15:58:52 416.75 4,400 AT
15:58:52 416.75 900 AT
15:58:46 416.7 1,876 AT
15:58:46 416.7 772 AT
15:58:46 416.7 717 AT
15:58:46 416.7 3,720 AT
15:58:46 416.7 2,650 AT
15:58:46 416.7 1,355 AT
15:58:46 416.7 100 AT
15:58:42 416.7 6,000 AT
15:58:42 416.7 1,551 AT
15:58:42 416.7 4,330 AT
15:58:34 417.032 2,524 O
15:58:32 417 100 AT
15:58:32 417 6,000 AT
15:58:32 417 2,043 AT
15:58:32 417 10 AT
15:58:31 417 3,432 AT
15:58:31 417 9,182 AT
15:58:28 417 817 AT
15:58:28 417 817 AT
15:58:28 417 9,196 AT
15:58:23 417.1 595 AT
15:58:23 417.1 2,712 AT
15:58:23 417 803 AT
15:58:21 417.1 263 AT
15:58:19 417.1 3,464 AT
15:58:19 417.1 8,536 AT
15:58:18 417 7,799 AT
15:58:17 417 2,452 AT
15:58:17 417 2,200 AT
15:58:17 417 5,247 AT
15:58:17 417 1,440 AT
15:58:17 417 9,043 AT
15:58:17 417 2,300 AT
15:58:17 417 478 AT
15:58:17 417 478 AT
15:58:17 417 733 AT
15:58:17 417 3,664 AT
15:58:17 417 5,820 AT
15:58:16 417 522 AT
15:58:16 417 300 AT
15:58:16 417 10,678 AT
15:58:16 417 1,400 AT
15:58:16 417 2,100 AT
15:58:16 417 6,000 AT
15:58:16 417 364 AT
15:58:16 417 6,107 AT
15:58:16 417 6,225 AT
15:58:16 417 899 AT
15:58:16 417 2,500 AT
15:58:16 417 2,100 AT
15:58:15 417 2,200 AT
15:58:09 417.1 2,300 AT
15:58:02 417.15 583 AT
15:58:02 417.15 453 AT
15:57:59 417.3 4,099 AT
15:57:59 417.3 683 AT
15:57:59 417.25 5,000 AT
15:57:59 417.2 1,000 AT
15:57:59 417.2 875 AT
15:57:59 417.2 795 AT
15:57:59 417.15 413 AT
15:57:59 417.15 803 AT
15:57:59 417.1 364 AT
15:57:59 417.1 1,200 AT
15:57:59 417.1 1,400 AT
15:57:59 417.1 479 AT
15:57:59 417.05 446 AT
15:57:56 417.05 2,600 AT
15:57:56 417.05 964 AT
15:57:56 417.05 1,200 AT

TESCO PLCTSCO

4161.80(0.43%)
Bid / Ask 416 - 416.05
Open 413.5
Prev close 414.2
Volume 9,730,678
Day range 412.7 - 418.5
52w range 301.40 - 437.05
as of 16:08:10

Advertisement

Share price: TESCO PLC | TSCO | ,TSCO.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.