Tesco (TSCO)

Share Prices
Tesco (TSCO)

Summary Live Charts Market News Shares Comment Trades Director Deals Broker Forecasts Fundamentals Historic Prices

Tesco Trades

Trade Time	Price	Quantity	Bid	Offer	Buy / Sell*	Deal Value	Trade Type
Apr 18 2019, 16:35	250.10	4,274,867	250.10	250.20	Sell	£10,691,442.37	UT
Apr 18 2019, 16:29	250.00	468	249.90	250.00	Buy	£1,170.00	AT
Apr 18 2019, 16:29	249.90	14	249.90	250.00	Sell	£34.99	AT
Apr 18 2019, 16:29	249.90	767	249.90	250.00	Sell	£1,916.73	AT
Apr 18 2019, 16:29	249.90	1,600	249.80	249.90	Buy	£3,998.40	AT
Apr 18 2019, 16:29	249.90	2,553	249.80	249.90	Buy	£6,379.95	AT
Apr 18 2019, 16:29	249.90	2,553	249.80	249.90	Buy	£6,379.95	AT
Apr 18 2019, 16:29	249.90	578	249.80	249.90	Buy	£1,444.42	AT
Apr 18 2019, 16:29	249.90	90	249.80	249.90	Buy	£224.91	AT
Apr 18 2019, 16:29	249.90	2,266	249.80	249.90	Buy	£5,662.73	AT
Apr 18 2019, 16:29	249.90	574	249.80	249.90	Buy	£1,434.43	AT
Apr 18 2019, 16:29	249.90	183	249.80	249.90	Buy	£457.32	AT
Apr 18 2019, 16:29	249.90	2,338	249.80	249.90	Buy	£5,842.66	AT
Apr 18 2019, 16:29	249.90	79	249.80	249.90	Buy	£197.42	AT
Apr 18 2019, 16:29	249.90	2,986	249.80	249.90	Buy	£7,462.01	AT
Apr 18 2019, 16:29	249.90	7,390	249.80	249.90	Buy	£18,467.61	AT
Apr 18 2019, 16:29	249.90	2,474	249.80	249.90	Buy	£6,182.53	AT
Apr 18 2019, 16:29	249.90	87	249.80	249.90	Buy	£217.41	AT
Apr 18 2019, 16:29	249.90	4,417	249.80	249.90	Buy	£11,038.08	AT
Apr 18 2019, 16:29	249.80	108	249.80	249.90	Sell	£269.78	AT
Apr 18 2019, 16:29	249.80	1,989	249.80	249.90	Sell	£4,968.52	AT
Apr 18 2019, 16:29	249.90	600	249.90	250.00	Sell	£1,499.40	AT
Apr 18 2019, 16:29	249.90	768	249.90	250.00	Sell	£1,919.23	AT
Apr 18 2019, 16:29	249.90	768	249.90	250.00	Sell	£1,919.23	AT
Apr 18 2019, 16:29	249.90	1,418	249.90	250.00	Sell	£3,543.58	AT
Apr 18 2019, 16:29	249.90	767	249.90	250.00	Sell	£1,916.73	AT
Apr 18 2019, 16:29	249.90	384	249.90	250.00	Sell	£959.62	AT
Apr 18 2019, 16:29	249.90	709	249.90	250.00	Sell	£1,771.79	AT
Apr 18 2019, 16:29	249.90	2,213	249.90	250.00	Sell	£5,530.29	AT
Apr 18 2019, 16:29	249.90	1,535	249.90	250.00	Sell	£3,835.97	AT
Apr 18 2019, 16:29	249.90	4,662	249.90	250.00	Sell	£11,650.34	AT
Apr 18 2019, 16:29	249.90	2,271	249.90	250.00	Sell	£5,675.23	AT
Apr 18 2019, 16:29	249.90	3,021	249.90	250.00	Sell	£7,549.48	AT
Apr 18 2019, 16:29	249.90	1,900	249.90	250.00	Sell	£4,748.10	AT
Apr 18 2019, 16:29	249.90	417	249.90	250.00	Sell	£1,042.08	AT
Apr 18 2019, 16:29	249.90	768	249.90	250.00	Sell	£1,919.23	AT
Apr 18 2019, 16:29	249.90	345	249.90	250.00	Sell	£862.16	AT
Apr 18 2019, 16:29	249.90	6,020	249.90	250.00	Sell	£15,043.98	AT
Apr 18 2019, 16:29	249.90	3,028	249.90	250.00	Sell	£7,566.97	AT
Apr 18 2019, 16:29	249.90	1,868	249.90	250.00	Sell	£4,668.13	AT
Apr 18 2019, 16:29	250.00	3,541	249.80	249.90	Buy	£8,852.50	O
Apr 18 2019, 16:29	249.90	1,535	249.90	250.00	Sell	£3,835.97	AT
Apr 18 2019, 16:29	249.90	709	249.90	250.00	Sell	£1,771.79	AT
Apr 18 2019, 16:29	249.90	767	249.90	250.00	Sell	£1,916.73	AT
Apr 18 2019, 16:29	249.90	767	249.90	250.00	Sell	£1,916.73	AT
Apr 18 2019, 16:29	249.90	8,357	249.90	250.00	Sell	£20,884.14	AT
Apr 18 2019, 16:29	249.90	2,200	249.90	250.00	Sell	£5,497.80	AT
Apr 18 2019, 16:29	250.00	49	249.90	250.00	Buy	£122.50	AT
Apr 18 2019, 16:29	250.00	90	249.90	250.00	Buy	£225.00	AT
Apr 18 2019, 16:29	250.00	660	249.90	250.00	Buy	£1,650.00	AT

1 2 3 4 5 6

Next >

Showing 1 to 50 of 19,832

Show Trades Legend >

* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published.

All analysis on this trades page is intended only as a guide and its accuracy is not guaranteed. It should not be used for investment purposes.

It should be noted that all trade declarations made by the market do not include a buy or sell indicator and therefore we have to derive this information ourselves. The policy we have adopted is based on the mid price of the stock at the time of the declaration. For example, a trade declared at a price that is higher than the mid price at the time of declaration would be put in the buy column, a trade lower than the mid price would be put in the sell column. A trade which matches the mid price would be considered unknown. Please also note that the market can delay declaration of the trades for up to an hour in which case we will not make any assumptions and place that trade in the 'unknown' column. Please also note that many investors are able to buy and sell within the spread and also users of level 2 systems will actually be buying at the perceived sell price, these trades might therefore appear to be wrongly categorised.

Trade Types

Code	Definition
AT	Automatic Trade, order book trade in a regular trading session.
BC	Cancellation of OTC trade after date of publication.
BF	Inter-fund cross with delayed publication requested.
BK	OTC Trade with delayed publication requested.
BT	OTC trade.
CC	Cancellation of OTC trade after date of publication.
CF	Inter-fund cross with delayed publication requested.
CK	OTC trade with delayed publication requested.
CT	OTC trade.
GC	Cancellation of GILT & UKGT segment trades after date of submission.
IF	Inter-fund transfer with delayed publication.
LC	Cancellation of an on exchange trade after date of publication.
LT	Late Trade - when a trade is reported to the Stock Exchange some time after it has been executed it is known as a Late Trade.
MC	Cancellation of OTC trade after date of publication.
MF	Inter-fund cross with delayed publication requested.
MK	OTC trade with delayed publication requested.
MT	Inter-fund cross with delayed publication requested.
NK	Negotiated trade with delayed publication.
NT	Negotiated trade with immediate publication.
O	Ordinary trade - A standard type of trade with normal settlement date traded through the Market Makers.
OC	Cancellation of OTC trade more than three days old.
PC	Previous day's contra.
PT	Closing Price Crossing Session Trade – order book trade resulting from the session that takes place after the closing auction has generated the day's closing UT. Executions can only take place at day's closing auction price.
QC	Cancellation of OTC trade after date of publication.
QF	Inter-fund cross with delayed publication requested.
QK	OTC trade with delayed publication requested.
QT	OTC trade.
SC	Cancellation of SI trade after date of publication.
SI	Systematic Internaliser (SI) – for executions not subject to the to the Rules of London Stock Exchange but instead using the MiFID SI regime.
SK	SI trade with delayed publication requested.
TK	OTC trade with delayed publication requested.
UT	Uncrossing Trade, order book trade from the end of auction period.

Tesco Trades

Trade Types

Market Overview

UK 350 Risers and Fallers

@SharesMag

Tesco Trades

Trade Types

Related Companies

Market Overview

UK 350 Risers and Fallers

@SharesMag