Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tesco (TSCO) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 515 542.00p Ordinary
 16:47:02 - 30-Oct-26
Sell* 1,317 540.00p Automatic Execution
 16:35:59 - 30-Oct-26
Sell* 1,270 540.00p Automatic Execution
 16:35:59 - 30-Oct-26
Sell* 34,401 540.00p SI Trade
 16:35:01 - 30-Oct-26
Buy* 1,400 539.80p Automatic Execution
 16:29:51 - 30-Oct-26
Sell* 67 539.60p Automatic Execution
 16:29:51 - 30-Oct-26
Buy* 540 539.80p Automatic Execution
 16:29:43 - 30-Oct-26
Buy* 522 539.80p Automatic Execution
 16:29:43 - 30-Oct-26
Buy* 815 539.80p Automatic Execution
 16:29:20 - 30-Oct-26
Buy* 495 539.80p Automatic Execution
 16:29:20 - 30-Oct-26
Buy* 1,552 539.80p Automatic Execution
 16:29:20 - 30-Oct-26
Buy* 495 539.60p Automatic Execution
 16:29:11 - 30-Oct-26
Buy* 475 539.60p Automatic Execution
 16:29:11 - 30-Oct-26
Buy* 31 539.60p Automatic Execution
 16:29:11 - 30-Oct-26
Buy* 2 539.60p SI Trade
 16:29:06 - 30-Oct-26
Buy* 307 539.60p SI Trade
 16:29:04 - 30-Oct-26
Sell* 817 539.40p Automatic Execution
 16:29:00 - 30-Oct-26
Sell* 1,600 539.40p Automatic Execution
 16:29:00 - 30-Oct-26
Sell* 657 539.40p Automatic Execution
 16:29:00 - 30-Oct-26
Sell* 343 539.40p Automatic Execution
 16:29:00 - 30-Oct-26
Buy* 292 539.40p Automatic Execution
 16:28:52 - 30-Oct-26
Unknown* 1,400 539.40p SI Trade
 16:28:39 - 30-Oct-26
Sell* 680 539.20p Automatic Execution
 16:28:21 - 30-Oct-26
Sell* 1,400 539.20p Automatic Execution
 16:28:21 - 30-Oct-26
Buy* 517 539.40p Automatic Execution
 16:28:04 - 30-Oct-26
Buy* 454 539.40p Automatic Execution
 16:28:04 - 30-Oct-26
Unknown* 0 539.40p SI Trade
 16:28:03 - 30-Oct-26
Unknown* 0 539.20p SI Trade
 16:28:03 - 30-Oct-26
Buy* 375 539.319p Ordinary
 16:27:38 - 30-Oct-26
Buy* 444 539.40p Automatic Execution
 16:27:08 - 30-Oct-26
Buy* 207 539.40p Automatic Execution
 16:26:56 - 30-Oct-26
Buy* 1,117 539.40p Automatic Execution
 16:26:56 - 30-Oct-26
Sell* 91 539.40p Automatic Execution
 16:26:56 - 30-Oct-26
Sell* 4 539.40p Automatic Execution
 16:26:56 - 30-Oct-26
Unknown* 0 539.60p SI Trade
 16:26:26 - 30-Oct-26
Buy* 1,924 539.40p Automatic Execution
 16:26:26 - 30-Oct-26
Buy* 39 539.40p Automatic Execution
 16:26:26 - 30-Oct-26
Sell* 1,230 539.40p Automatic Execution
 16:26:26 - 30-Oct-26
Sell* 770 539.40p Automatic Execution
 16:26:26 - 30-Oct-26
Buy* 2 539.60p SI Trade
 16:25:55 - 30-Oct-26
Unknown* 0 539.60p SI Trade
 16:25:24 - 30-Oct-26
Unknown* 0 539.60p SI Trade
 16:25:24 - 30-Oct-26
Sell* 1,400 539.40p Automatic Execution
 16:25:21 - 30-Oct-26
Buy* 551 539.40p Automatic Execution
 16:25:21 - 30-Oct-26
Sell* 1,400 539.40p Automatic Execution
 16:25:21 - 30-Oct-26
Buy* 1,916 539.40p Automatic Execution
 16:25:21 - 30-Oct-26
Sell* 35 539.40p Automatic Execution
 16:25:21 - 30-Oct-26
Sell* 684 539.40p Automatic Execution
 16:25:21 - 30-Oct-26
Sell* 1,027 539.40p Automatic Execution
 16:25:21 - 30-Oct-26
Sell* 549 539.40p Automatic Execution
 16:25:21 - 30-Oct-26
Sell* 1,400 539.40p Automatic Execution
 16:25:21 - 30-Oct-26
Buy* 20 539.60p SI Trade
 16:25:10 - 30-Oct-26
Buy* 3 539.60p SI Trade
 16:24:42 - 30-Oct-26
Buy* 443 539.40p Automatic Execution
 16:24:36 - 30-Oct-26
Sell* 420 539.40p Automatic Execution
 16:24:35 - 30-Oct-26
Sell* 119 539.40p Automatic Execution
 16:24:35 - 30-Oct-26
Sell* 1,148 539.40p Automatic Execution
 16:24:35 - 30-Oct-26
Sell* 947 539.40p Automatic Execution
 16:24:35 - 30-Oct-26
Sell* 812 539.482p Ordinary
 16:24:15 - 30-Oct-26
Sell* 1,500 539.482p Ordinary
 16:24:01 - 30-Oct-26
Buy* 448 539.40p Automatic Execution
 16:23:55 - 30-Oct-26
Buy* 202 539.40p Automatic Execution
 16:23:55 - 30-Oct-26
Buy* 40 539.40p Automatic Execution
 16:23:55 - 30-Oct-26
Buy* 434 539.40p Automatic Execution
 16:23:55 - 30-Oct-26
Buy* 29 539.20p Automatic Execution
 16:23:54 - 30-Oct-26
Buy* 811 539.20p Automatic Execution
 16:23:54 - 30-Oct-26
Buy* 34 539.20p Automatic Execution
 16:23:54 - 30-Oct-26
Buy* 1,988 539.20p Automatic Execution
 16:23:54 - 30-Oct-26
Sell* 1,500 539.09p Ordinary
 16:23:53 - 30-Oct-26
Unknown* 0 539.00p SI Trade
 16:23:51 - 30-Oct-26
Unknown* 2 539.00p OTC Trade
 16:23:47 - 30-Oct-26
Unknown* 2 539.00p OTC Trade
 16:23:47 - 30-Oct-26
Sell* 3 539.00p SI Trade
 16:23:47 - 30-Oct-26
Sell* 3 539.00p SI Trade
 16:23:47 - 30-Oct-26
Sell* 14 539.00p SI Trade
 16:23:23 - 30-Oct-26
Sell* 2 539.00p SI Trade
 16:22:50 - 30-Oct-26
Buy* 3 539.20p SI Trade
 16:22:31 - 30-Oct-26
Buy* 312 539.20p Automatic Execution
 16:22:23 - 30-Oct-26
Sell* 1,073 539.20p Automatic Execution
 16:22:23 - 30-Oct-26
Sell* 66 539.20p Automatic Execution
 16:22:23 - 30-Oct-26
Sell* 45 539.20p Automatic Execution
 16:22:23 - 30-Oct-26
Sell* 59 539.20p Automatic Execution
 16:22:23 - 30-Oct-26
Unknown* 0 539.40p SI Trade
 16:21:50 - 30-Oct-26
Buy* 1 539.40p SI Trade
 16:21:27 - 30-Oct-26
Sell* 37 539.20p Ordinary
 16:21:21 - 30-Oct-26
Buy* 639 539.20p Automatic Execution
 16:20:42 - 30-Oct-26
Buy* 40 539.20p Automatic Execution
 16:20:42 - 30-Oct-26
Buy* 639 539.20p Automatic Execution
 16:20:42 - 30-Oct-26
Sell* 778 539.082p Ordinary
 16:20:40 - 30-Oct-26
Unknown* 0 539.20p SI Trade
 16:20:25 - 30-Oct-26
Buy* 2,314 539.20p Automatic Execution
 16:20:13 - 30-Oct-26
Sell* 1,167 539.20p Automatic Execution
 16:20:13 - 30-Oct-26
Sell* 25 539.00p SI Trade
 16:19:14 - 30-Oct-26
Buy* 506 539.20p Automatic Execution
 16:19:14 - 30-Oct-26
Buy* 12 539.20p Automatic Execution
 16:19:14 - 30-Oct-26
Buy* 437 539.20p Automatic Execution
 16:19:14 - 30-Oct-26
Buy* 437 539.20p Automatic Execution
 16:19:14 - 30-Oct-26
Buy* 18 539.40p SI Trade
 16:19:13 - 30-Oct-26
Buy* 150 539.20p Automatic Execution
 16:19:01 - 30-Oct-26
Sell* 200 539.20p Automatic Execution
 16:19:01 - 30-Oct-26
Sell* 1,027 539.40p Automatic Execution
 16:19:00 - 30-Oct-26
Sell* 477 539.40p Automatic Execution
 16:19:00 - 30-Oct-26
Sell* 352 539.40p Automatic Execution
 16:19:00 - 30-Oct-26
Sell* 757 539.40p Automatic Execution
 16:19:00 - 30-Oct-26
Sell* 977 539.40p Automatic Execution
 16:19:00 - 30-Oct-26
Sell* 183 539.60p Automatic Execution
 16:18:12 - 30-Oct-26
Sell* 809 539.60p Automatic Execution
 16:18:12 - 30-Oct-26
Sell* 1,058 539.60p Automatic Execution
 16:18:12 - 30-Oct-26
Sell* 500 539.60p Automatic Execution
 16:18:12 - 30-Oct-26
Sell* 595 539.60p Automatic Execution
 16:18:12 - 30-Oct-26
Sell* 20 539.60p SI Trade
 16:17:53 - 30-Oct-26
Unknown* 0 539.80p SI Trade
 16:17:16 - 30-Oct-26
Sell* 54 539.60p Ordinary
 16:17:06 - 30-Oct-26
Unknown* 0 539.80p SI Trade
 16:16:40 - 30-Oct-26
Sell* 762 539.60p Automatic Execution
 16:16:04 - 30-Oct-26
Sell* 295 539.60p Automatic Execution
 16:16:04 - 30-Oct-26
Sell* 229 539.482p Ordinary
 16:15:50 - 30-Oct-26
Unknown* 0 539.80p SI Trade
 16:15:50 - 30-Oct-26
Buy* 404 539.60p Automatic Execution
 16:15:44 - 30-Oct-26
Buy* 403 539.60p Automatic Execution
 16:15:43 - 30-Oct-26
Sell* 1,224 539.40p Automatic Execution
 16:15:42 - 30-Oct-26
Sell* 646 539.40p Automatic Execution
 16:15:42 - 30-Oct-26
Sell* 1,081 539.40p Automatic Execution
 16:15:42 - 30-Oct-26
Sell* 1,086 539.60p Automatic Execution
 16:15:42 - 30-Oct-26
Sell* 1,089 539.60p Automatic Execution
 16:15:42 - 30-Oct-26
Sell* 281 539.60p Automatic Execution
 16:15:42 - 30-Oct-26
Sell* 1,120 539.60p Automatic Execution
 16:15:42 - 30-Oct-26
Buy* 1,736 539.60p Automatic Execution
 16:15:42 - 30-Oct-26
Unknown* 201 539.50p Ordinary
 16:15:24 - 30-Oct-26
Buy* 5 539.60p SI Trade
 16:14:54 - 30-Oct-26
Sell* 1 539.40p SI Trade
 16:14:54 - 30-Oct-26
Buy* 4 539.60p SI Trade
 16:14:51 - 30-Oct-26
Unknown* 0 539.60p SI Trade
 16:14:16 - 30-Oct-26
Sell* 70 539.60p Automatic Execution
 16:13:51 - 30-Oct-26
Sell* 21 539.60p Automatic Execution
 16:13:51 - 30-Oct-26
Sell* 26 539.60p Automatic Execution
 16:13:51 - 30-Oct-26
Sell* 57 539.60p Automatic Execution
 16:13:20 - 30-Oct-26
Buy* 1,403 539.60p Automatic Execution
 16:13:20 - 30-Oct-26
Sell* 10 539.60p Automatic Execution
 16:13:20 - 30-Oct-26
Sell* 47 539.60p Automatic Execution
 16:13:20 - 30-Oct-26
Buy* 46 539.80p SI Trade
 16:11:56 - 30-Oct-26
Buy* 1 539.80p SI Trade
 16:11:51 - 30-Oct-26
Buy* 160 539.60p Automatic Execution
 16:11:34 - 30-Oct-26
Buy* 1,494 539.60p Automatic Execution
 16:11:34 - 30-Oct-26
Sell* 367 539.4998p Ordinary
 16:11:06 - 30-Oct-26
Sell* 849 539.60p Automatic Execution
 16:10:54 - 30-Oct-26
Sell* 14 539.60p Automatic Execution
 16:10:54 - 30-Oct-26
Sell* 800 539.482p Ordinary
 16:10:39 - 30-Oct-26
Buy* 285 539.60p Automatic Execution
 16:10:26 - 30-Oct-26
Sell* 940 539.482p Ordinary
 16:10:24 - 30-Oct-26
Buy* 38 539.60p Automatic Execution
 16:10:13 - 30-Oct-26
Buy* 301 539.60p Automatic Execution
 16:10:13 - 30-Oct-26
Unknown* 0 539.60p SI Trade
 16:09:49 - 30-Oct-26
Buy* 19 539.60p SI Trade
 16:09:36 - 30-Oct-26
Sell* 10 539.40p SI Trade
 16:09:33 - 30-Oct-26
Sell* 1 539.40p SI Trade
 16:09:33 - 30-Oct-26
Buy* 1,516 539.40p Automatic Execution
 16:09:09 - 30-Oct-26
Sell* 24 539.40p Automatic Execution
 16:09:09 - 30-Oct-26
Buy* 2 539.60p SI Trade
 16:09:07 - 30-Oct-26
Buy* 1 539.60p SI Trade
 16:09:07 - 30-Oct-26
Sell* 10 539.20p Ordinary
 16:08:49 - 30-Oct-26
Buy* 124 539.40p Automatic Execution
 16:08:45 - 30-Oct-26
Buy* 51 539.40p Automatic Execution
 16:08:45 - 30-Oct-26
Buy* 259 539.40p Automatic Execution
 16:08:45 - 30-Oct-26
Buy* 294 539.40p Automatic Execution
 16:08:45 - 30-Oct-26
Unknown* 0 539.40p SI Trade
 16:08:32 - 30-Oct-26
Unknown* 0 539.60p SI Trade
 16:08:03 - 30-Oct-26
Sell* 150 539.40p Automatic Execution
 16:08:03 - 30-Oct-26
Sell* 352 539.40p Automatic Execution
 16:08:03 - 30-Oct-26
Sell* 303 539.40p Automatic Execution
 16:08:03 - 30-Oct-26
Sell* 1,552 539.60p Automatic Execution
 16:08:00 - 30-Oct-26
Sell* 1,020 539.60p Automatic Execution
 16:08:00 - 30-Oct-26
Buy* 1 539.80p SI Trade
 16:07:36 - 30-Oct-26
Buy* 250 539.703p Ordinary
 16:07:30 - 30-Oct-26
Sell* 3 539.40p SI Trade
 16:07:08 - 30-Oct-26
Sell* 1 539.60p SI Trade
 16:07:08 - 30-Oct-26
Unknown* 0 539.60p SI Trade
 16:07:08 - 30-Oct-26
Sell* 179 539.40p SI Trade
 16:07:08 - 30-Oct-26
Buy* 362 539.60p Automatic Execution
 16:07:08 - 30-Oct-26
Sell* 1,023 539.60p Automatic Execution
 16:06:51 - 30-Oct-26
Buy* 39 539.60p Automatic Execution
 16:06:51 - 30-Oct-26
Buy* 358 539.60p Automatic Execution
 16:06:51 - 30-Oct-26
Sell* 1,002 539.60p Automatic Execution
 16:06:05 - 30-Oct-26
Sell* 907 539.60p Automatic Execution
 16:06:05 - 30-Oct-26
Sell* 198 539.60p Automatic Execution
 16:06:05 - 30-Oct-26
Sell* 199 539.60p Automatic Execution
 16:06:05 - 30-Oct-26
Sell* 1,591 539.60p Automatic Execution
 16:06:05 - 30-Oct-26
Sell* 1,000 539.682p Ordinary
 16:05:59 - 30-Oct-26
Sell* 1 539.60p SI Trade
 16:05:13 - 30-Oct-26
Sell* 82 539.60p Ordinary
 16:04:46 - 30-Oct-26
Buy* 1 539.787p Ordinary
 16:04:24 - 30-Oct-26
Unknown* 93 539.70p SI Trade
 16:03:28 - 30-Oct-26
Unknown* 131 539.70p SI Trade
 16:03:28 - 30-Oct-26
Sell* 1,694 539.80p Automatic Execution
 16:03:28 - 30-Oct-26
Sell* 14 539.80p Automatic Execution
 16:03:28 - 30-Oct-26
Sell* 463 539.80p Automatic Execution
 16:03:28 - 30-Oct-26
Sell* 1,318 539.387p Ordinary
 16:03:02 - 30-Oct-26
Sell* 73 539.20p Ordinary
 16:02:58 - 30-Oct-26
Unknown* 1 540.00p SI Trade
 16:02:58 - 30-Oct-26
Buy* 825 539.60p Automatic Execution
 16:02:57 - 30-Oct-26
FTSE 100 Latest
Value10,729.78
Change7.71