Tesco (TSCO)

Magazine
- Back
- Latest Issue: 19 Sep 2019
  
  Main Feature: FTSE 350 winners: 20 years of great returns
  Are the best performing FTSE 350 stocks still worth buying today?
- Archives
  
  12 Sep 2019
  
  05 Sep 2019
  
  29 Aug 2019
  
  22 Aug 2019
  View all
- More Reading
Tools
- Back
- Market Data
  - Back
  - Share Prices
  - Indices
  - Funds
  - Forex
  - IPOs
  - Market Diary
- Market Tools
  - Back
  - Portfolio
  - Stockwatch
  - Market Scan
  - Alerts
- Broker Forecasts
  - Back
  - Broker Forecasts
  - Notes
  - Analysis
  - Brokers
  - Performance
  - Alerts
- Director Deals
  - Back
  - Director Deals
  - Latest Deals
  - Analysis
  - Search
  - Alerts
News
- Back
- Shares News
  Shares journalists news and views on today's breaking stories.
- Market & Company News
  A comprehensive daily news service of over 300 market and company stories from our own StockMarketWire team and the RNS.
Awards
- Back
- Shares Awards
  
  Since 2001 the Shares Awards have recognised the high quality of service and products from companies in the world of retail investment as voted for by Shares' readers.
- Personal Wealth Awards
  
  The Online Personal Wealth Awards were launched in 2014 to recognise and reward those companies who offer great service and products in the area of personal wealth.
- FIT Awards
  
  The AJ Bell Fund and Investment Trust Awards is your chance to vote for your pick of active and passive funds in 15 award categories.
Events
- Back
- Upcoming Events
  
  Shares Investor Evening (Manchester)
  
  Macdonald Manchester Hotel, M1 2PG
  
  Thursday 10 October 2019
  
  The Shares and AJ Bell Media evening event in Manchester is an opportunity for senior board directors from fast growing listed PLCs to make a presentation about their company and update...
  
  Previous Events
- Previous Events
Videos
Podcasts

Share Prices
Tesco (TSCO)

Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

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
Sep 20 2019, 16:43	238.47	12,000	240.80	241.50	Sell	£28,616.40	O
Sep 20 2019, 16:43	240.74	63,109	240.80	241.50	Sell	£151,926.71	O
Sep 20 2019, 16:42	241.05	1,572,563	240.80	241.50	Sell	£3,790,663.11	O
Sep 20 2019, 16:41	240.62	200,000	240.80	241.50	Sell	£481,238.00	O
Sep 20 2019, 16:36	241.50	463,462	241.50	241.60	Sell	£1,119,260.73	PT
Sep 20 2019, 16:35	241.50	25,346,604	241.50	241.60	Sell	£61,212,048.66	UT
Sep 20 2019, 16:29	240.10	2,388	240.10	240.40	Sell	£5,733.59	AT
Sep 20 2019, 16:29	240.10	2,388	240.10	240.40	Sell	£5,733.59	AT
Sep 20 2019, 16:29	240.20	2,388	240.00	240.20	Buy	£5,735.98	AT
Sep 20 2019, 16:29	240.10	2,119	240.10	240.40	Sell	£5,087.72	AT
Sep 20 2019, 16:29	240.10	4,570	240.10	240.40	Sell	£10,972.57	AT
Sep 20 2019, 16:29	240.20	2,388	240.20	240.40	Sell	£5,735.98	AT
Sep 20 2019, 16:29	240.10	2,131	240.10	240.40	Sell	£5,116.53	AT
Sep 20 2019, 16:29	240.40	6,273	240.20	240.40	Buy	£15,080.29	AT
Sep 20 2019, 16:29	240.30	397	240.20	240.30	Buy	£953.99	AT
Sep 20 2019, 16:29	240.30	48	240.20	240.30	Buy	£115.34	AT
Sep 20 2019, 16:29	240.20	6,300	240.20	240.30	Sell	£15,132.60	AT
Sep 20 2019, 16:29	240.20	32	240.20	240.30	Sell	£76.86	AT
Sep 20 2019, 16:29	240.30	1,809	240.10	240.30	Buy	£4,347.03	O
Sep 20 2019, 16:29	240.20	256	240.10	240.20	Buy	£614.91	AT
Sep 20 2019, 16:29	240.20	400	240.10	240.20	Buy	£960.80	AT
Sep 20 2019, 16:29	240.20	2,575	240.10	240.20	Buy	£6,185.15	AT
Sep 20 2019, 16:29	240.20	2,065	240.10	240.20	Buy	£4,960.13	AT
Sep 20 2019, 16:29	240.20	225	240.10	240.20	Buy	£540.45	AT
Sep 20 2019, 16:29	240.20	5,573	240.10	240.20	Buy	£13,386.35	AT
Sep 20 2019, 16:29	240.20	4,249	240.10	240.20	Buy	£10,206.10	AT
Sep 20 2019, 16:29	240.20	2,963	240.10	240.20	Buy	£7,117.13	AT
Sep 20 2019, 16:29	240.20	1,350	240.10	240.20	Buy	£3,242.70	AT
Sep 20 2019, 16:29	240.20	2,934	240.10	240.20	Buy	£7,047.47	AT
Sep 20 2019, 16:29	240.20	6,083	240.10	240.20	Buy	£14,611.37	AT
Sep 20 2019, 16:29	240.20	712	240.10	240.20	Buy	£1,710.22	AT
Sep 20 2019, 16:29	240.10	569	240.10	240.20	Sell	£1,366.17	AT
Sep 20 2019, 16:29	240.10	53	240.10	240.20	Sell	£127.25	AT
Sep 20 2019, 16:28	240.20	5,278	240.10	240.20	Buy	£12,677.76	AT
Sep 20 2019, 16:28	240.20	528	240.10	240.20	Buy	£1,268.26	AT
Sep 20 2019, 16:28	240.20	768	240.10	240.20	Buy	£1,844.74	AT
Sep 20 2019, 16:28	240.20	1,954	240.10	240.20	Buy	£4,693.51	AT
Sep 20 2019, 16:28	240.20	2,651	240.10	240.20	Buy	£6,367.70	AT
Sep 20 2019, 16:28	240.20	483	240.10	240.20	Buy	£1,160.17	AT
Sep 20 2019, 16:28	240.20	5,068	240.10	240.20	Buy	£12,173.34	AT
Sep 20 2019, 16:28	240.20	5,251	240.10	240.20	Buy	£12,612.90	AT
Sep 20 2019, 16:28	240.20	21	240.10	240.20	Buy	£50.44	AT
Sep 20 2019, 16:28	240.20	2,704	240.10	240.20	Buy	£6,495.01	AT
Sep 20 2019, 16:28	240.20	374	240.10	240.20	Buy	£898.35	AT
Sep 20 2019, 16:28	240.20	2,577	240.10	240.20	Buy	£6,189.95	AT
Sep 20 2019, 16:28	240.20	2,932	240.10	240.20	Buy	£7,042.66	AT
Sep 20 2019, 16:28	240.20	387	240.10	240.20	Buy	£929.57	AT
Sep 20 2019, 16:28	240.20	2,565	240.10	240.20	Buy	£6,161.13	AT
Sep 20 2019, 16:28	240.20	2,906	240.10	240.20	Buy	£6,980.21	AT
Sep 20 2019, 16:28	240.20	3,298	240.10	240.20	Buy	£7,921.80	AT

1 2 3 4 5 6

Next >

Showing 1 to 50 of 20,738

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