Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Tesco Share Price
Tesco Share Trades

Tesco Share Trades

Tesco share trades.

The following table shows today's trades for Tesco. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
TSCO.L
Share PriceTSCO.L
ChartsTSCO.L
TradesTSCO.L
HistoryCompare
TSCO.LTSCO.L
Share NewsTSCO.L
RNSTSCO.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:12:07 - 19-Apr-24 280.826 137,272 Unknown* 281.80 282.00
17:10:22 - 19-Apr-24 281.163 11,920 Unknown* 281.80 282.00
17:09:36 - 19-Apr-24 280.716 232,733 Unknown* 281.80 282.00
17:08:39 - 19-Apr-24 281.40 525 Unknown* 281.80 282.00
17:07:54 - 19-Apr-24 281.40 36,407 Unknown* 281.80 282.00
17:05:17 - 19-Apr-24 281.273 6,494 Unknown* 281.80 282.00
16:59:38 - 19-Apr-24 281.475 14,108 Unknown* 281.80 282.00
16:48:05 - 19-Apr-24 287.72184 71 Unknown* 281.80 282.00
16:45:48 - 19-Apr-24 281.087 4,894 Unknown* 281.80 282.00
16:45:48 - 19-Apr-24 280.946 643 Unknown* 281.80 282.00
16:45:48 - 19-Apr-24 280.872 7 Unknown* 281.80 282.00
16:45:48 - 19-Apr-24 280.969 178,847 Unknown* 281.80 282.00
16:45:48 - 19-Apr-24 280.122 718 Unknown* 281.80 282.00
16:45:29 - 19-Apr-24 280.028 2 Unknown* 281.80 282.00
16:45:29 - 19-Apr-24 280.72 183 Unknown* 281.80 282.00
16:45:29 - 19-Apr-24 281.366 16 Unknown* 281.80 282.00
16:43:12 - 19-Apr-24 280.335 3,111 Unknown* 281.80 282.00
16:41:43 - 19-Apr-24 280.66 859 Unknown* 281.80 282.00
16:41:43 - 19-Apr-24 280.664 808 Unknown* 281.80 282.00
16:41:43 - 19-Apr-24 280.66 517 Unknown* 281.80 282.00
16:38:31 - 19-Apr-24 280.66 3,449 Unknown* 281.80 282.00
16:36:58 - 19-Apr-24 280.707 58,768 Unknown* 281.80 282.00
16:36:03 - 19-Apr-24 280.427 27,828 Unknown* 281.80 282.00
16:36:04 - 19-Apr-24 282.056 17,804 Unknown* 281.80 282.00
16:33:01 - 19-Apr-24 281.40 26,135 Unknown* 281.80 282.00
16:30:31 - 19-Apr-24 280.007 26,941 Unknown* 281.80 282.00
16:30:24 - 19-Apr-24 281.328 991 Unknown* 281.80 282.00
16:27:27 - 19-Apr-24 281.40 77,135 Unknown* 281.80 282.00
16:27:01 - 19-Apr-24 281.40 90,799 Unknown* 281.80 282.00
16:26:21 - 19-Apr-24 280.835 50,290 Unknown* 281.80 282.00
16:26:00 - 19-Apr-24 281.40 1 Unknown* 281.80 282.00
16:24:04 - 19-Apr-24 281.40 14,222 Unknown* 281.80 282.00
16:18:58 - 19-Apr-24 280.425 147,100 Unknown* 281.80 282.00
16:14:43 - 19-Apr-24 281.406 37,228 Unknown* 281.80 282.00
16:13:14 - 19-Apr-24 281.34 3,877 Unknown* 281.80 282.00
16:13:14 - 19-Apr-24 281.36 10,765 Unknown* 281.80 282.00
16:13:14 - 19-Apr-24 281.36 2,933 Unknown* 281.80 282.00
16:08:49 - 19-Apr-24 280.452 48,643 Unknown* 281.80 282.00
16:07:13 - 19-Apr-24 280.899 144 Unknown* 281.80 282.00
16:06:56 - 19-Apr-24 279.32 60,024 Unknown* 281.80 282.00
16:06:06 - 19-Apr-24 281.398 55,389 Unknown* 281.80 282.00
15:56:11 - 19-Apr-24 281.414 10,631 Unknown* 281.80 282.00
15:45:22 - 19-Apr-24 281.455 175,110 Unknown* 281.80 282.00
15:36:54 - 19-Apr-24 281.40 922 Sell* 281.80 282.00
15:35:14 - 19-Apr-24 281.40 4,509,625 Sell* 281.80 282.00
15:18:07 - 19-Apr-24 282.20 2 Unknown* 306.90 259.20
15:18:07 - 19-Apr-24 282.20 2 Unknown* 306.90 259.20
15:29:56 - 19-Apr-24 281.90 1,475 Sell* 281.90 282.10
15:29:56 - 19-Apr-24 281.90 284 Sell* 281.90 282.10
15:29:56 - 19-Apr-24 281.90 709 Sell* 281.90 282.10
15:29:56 - 19-Apr-24 281.90 1,390 Sell* 281.90 282.10
15:29:56 - 19-Apr-24 281.90 311 Sell* 281.90 282.10
15:29:56 - 19-Apr-24 281.90 209 Sell* 281.90 282.10
15:29:55 - 19-Apr-24 281.90 4 Sell* 281.90 282.10
15:29:55 - 19-Apr-24 281.90 5 Sell* 281.90 282.10
15:29:55 - 19-Apr-24 281.90 3 Sell* 281.90 282.10
15:29:36 - 19-Apr-24 282.00 1,200 Buy* 281.90 282.00
15:29:36 - 19-Apr-24 282.00 955 Sell* 282.00 282.10
15:29:36 - 19-Apr-24 282.00 269 Sell* 282.00 282.10
15:29:35 - 19-Apr-24 282.00 99 Sell* 282.00 282.10
15:29:32 - 19-Apr-24 282.00 1,399 Sell* 282.00 282.10
15:29:32 - 19-Apr-24 282.00 264 Sell* 282.00 282.10
15:29:29 - 19-Apr-24 282.00 646 Sell* 282.00 282.10
15:29:02 - 19-Apr-24 282.00 467 Sell* 282.00 282.10
15:29:02 - 19-Apr-24 282.00 1,076 Sell* 282.00 282.10
15:29:02 - 19-Apr-24 282.00 489 Sell* 282.00 282.10
15:29:02 - 19-Apr-24 282.00 471 Sell* 282.00 282.10
15:29:02 - 19-Apr-24 282.00 1,478 Sell* 282.00 282.10
15:29:01 - 19-Apr-24 282.00 698 Sell* 282.00 282.10
15:29:01 - 19-Apr-24 282.00 1,664 Sell* 282.00 282.10
15:29:01 - 19-Apr-24 282.00 1,227 Sell* 282.00 282.10
15:29:01 - 19-Apr-24 282.00 38 Sell* 282.00 282.10
15:29:01 - 19-Apr-24 282.00 3,600 Sell* 282.00 282.10
15:29:00 - 19-Apr-24 282.00 374 Sell* 282.00 282.10
15:29:00 - 19-Apr-24 282.00 17 Sell* 282.00 282.10
15:29:00 - 19-Apr-24 282.00 2,362 Sell* 282.00 282.10
15:29:00 - 19-Apr-24 282.00 78 Sell* 282.00 282.20
15:28:36 - 19-Apr-24 282.20 1 Buy* 282.00 282.20
15:28:36 - 19-Apr-24 282.10 46 Buy* 282.00 282.10
15:28:08 - 19-Apr-24 282.10 934 Buy* 282.00 282.10
15:28:08 - 19-Apr-24 282.10 20 Buy* 282.00 282.10
15:27:58 - 19-Apr-24 282.00 10 Sell* 282.00 282.10
15:27:58 - 19-Apr-24 282.10 328 Buy* 282.00 282.10
15:27:49 - 19-Apr-24 282.10 404 Buy* 282.00 282.10
15:27:39 - 19-Apr-24 282.10 348 Buy* 282.00 282.10
15:27:36 - 19-Apr-24 282.10 27 Buy* 282.00 282.10
15:27:30 - 19-Apr-24 282.10 323 Buy* 282.00 282.10
15:27:28 - 19-Apr-24 282.00 26 Sell* 282.00 282.10
15:27:21 - 19-Apr-24 282.10 308 Buy* 282.00 282.10
15:27:13 - 19-Apr-24 282.10 193 Buy* 282.00 282.10
15:27:13 - 19-Apr-24 282.10 137 Buy* 282.00 282.10
15:27:04 - 19-Apr-24 282.10 1 Buy* 282.00 282.10
15:27:04 - 19-Apr-24 282.10 262 Buy* 282.00 282.10
15:27:04 - 19-Apr-24 282.10 81 Buy* 282.00 282.10
15:26:56 - 19-Apr-24 282.10 311 Buy* 282.00 282.10
15:26:56 - 19-Apr-24 282.10 9 Buy* 282.00 282.10
15:26:42 - 19-Apr-24 282.00 497 Sell* 282.00 282.10
15:26:42 - 19-Apr-24 282.00 4 Sell* 282.00 282.10
15:26:36 - 19-Apr-24 282.10 154 Buy* 282.00 282.10
15:26:36 - 19-Apr-24 282.10 136 Buy* 282.00 282.10
Top Risers
Share Change
Regtech Open (RTOP)2.2020.53%
Skillcast (SKL)38.5018.46%
Webis (WEB)1.2014.29%
Trellus Health. (TRLS)2.0014.29%
Quadrise (QED)1.6514.26%
Top Fallers
Share Change
Byotrol (BYOT)0.10-20%
Empyrean (EME)0.455-15.74%
Marechale Cap. (MAC)1.05-14.29%
Sareum (SAR)23.75-11.21%
Keras Res (KRS)1.70-10.53%
Top By Volume
Share Volume
88 Energy (88E)0.225377,341,561
Baron Oil (BOIL)0.0675245,656,422
Alien Metals (UFO)0.21240,974,958
Supply@me Cap (SYME)0.028228,408,219
Challenger Energy (CEG)0.16163,293,852

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.