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* 706 542.40p Ordinary
 16:51:25 - 23-Oct-26
Sell* 6,439 537.60p Automatic Execution
 16:35:24 - 23-Oct-26
Sell* 7,043 537.60p Automatic Execution
 16:35:24 - 23-Oct-26
Sell* 6,828 537.60p Automatic Execution
 16:35:24 - 23-Oct-26
Sell* 5,142 537.60p Automatic Execution
 16:35:24 - 23-Oct-26
Sell* 4,033 537.60p Automatic Execution
 16:35:24 - 23-Oct-26
Sell* 4,929,519 537.60p Uncrossing Trade
 16:35:23 - 23-Oct-26
Sell* 14 538.00p Automatic Execution
 16:29:59 - 23-Oct-26
Sell* 434 538.00p Automatic Execution
 16:29:55 - 23-Oct-26
Sell* 1,045 538.00p Automatic Execution
 16:29:55 - 23-Oct-26
Sell* 415 538.00p Automatic Execution
 16:29:55 - 23-Oct-26
Sell* 1,900 538.00p Automatic Execution
 16:29:44 - 23-Oct-26
Sell* 38 538.00p Automatic Execution
 16:29:44 - 23-Oct-26
Sell* 1,072 538.00p Automatic Execution
 16:29:44 - 23-Oct-26
Sell* 1,900 538.00p Automatic Execution
 16:29:44 - 23-Oct-26
Unknown* 234 538.10p SI Trade
 16:29:30 - 23-Oct-26
Buy* 52 538.00p Automatic Execution
 16:29:26 - 23-Oct-26
Buy* 479 538.20p Automatic Execution
 16:29:15 - 23-Oct-26
Buy* 398 538.20p Automatic Execution
 16:29:15 - 23-Oct-26
Buy* 587 538.20p Automatic Execution
 16:29:15 - 23-Oct-26
Buy* 414 538.00p Automatic Execution
 16:29:00 - 23-Oct-26
Buy* 274 538.00p Automatic Execution
 16:29:00 - 23-Oct-26
Buy* 402 538.00p Automatic Execution
 16:29:00 - 23-Oct-26
Buy* 309 538.00p Automatic Execution
 16:29:00 - 23-Oct-26
Buy* 304 538.00p Automatic Execution
 16:29:00 - 23-Oct-26
Buy* 16 538.00p Automatic Execution
 16:29:00 - 23-Oct-26
Buy* 592 538.00p Automatic Execution
 16:29:00 - 23-Oct-26
Buy* 242 538.00p SI Trade
 16:28:47 - 23-Oct-26
Unknown* 0 537.80p SI Trade
 16:28:26 - 23-Oct-26
Unknown* 0 538.00p SI Trade
 16:28:19 - 23-Oct-26
Buy* 369 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Buy* 637 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Buy* 116 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Buy* 1,502 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Buy* 554 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Buy* 2,849 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Buy* 17 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Sell* 1,017 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Sell* 1,400 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Sell* 379 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Sell* 2,562 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Sell* 20 538.00p Automatic Execution
 16:28:17 - 23-Oct-26
Buy* 1 538.20p SI Trade
 16:28:14 - 23-Oct-26
Sell* 2 538.00p SI Trade
 16:28:14 - 23-Oct-26
Buy* 274 538.20p SI Trade
 16:28:14 - 23-Oct-26
Sell* 1,349 538.042p Ordinary
 16:28:13 - 23-Oct-26
Sell* 821 538.00p Automatic Execution
 16:27:49 - 23-Oct-26
Sell* 3,895 538.042p Ordinary
 16:27:45 - 23-Oct-26
Sell* 1 538.00p SI Trade
 16:27:34 - 23-Oct-26
Sell* 3,920 538.00p Automatic Execution
 16:27:31 - 23-Oct-26
Sell* 2,490 538.00p Automatic Execution
 16:27:31 - 23-Oct-26
Sell* 1,029 538.00p Automatic Execution
 16:27:31 - 23-Oct-26
Sell* 1,587 538.00p Automatic Execution
 16:27:31 - 23-Oct-26
Sell* 381 538.00p Automatic Execution
 16:27:31 - 23-Oct-26
Sell* 61 538.00p Automatic Execution
 16:27:31 - 23-Oct-26
Sell* 1,412 538.042p Ordinary
 16:27:12 - 23-Oct-26
Buy* 53 538.00p Automatic Execution
 16:27:02 - 23-Oct-26
Buy* 18 538.00p Automatic Execution
 16:27:02 - 23-Oct-26
Buy* 22 538.00p Automatic Execution
 16:27:02 - 23-Oct-26
Sell* 608 538.00p Automatic Execution
 16:27:02 - 23-Oct-26
Unknown* 0 538.20p SI Trade
 16:26:52 - 23-Oct-26
Sell* 289 538.00p Automatic Execution
 16:26:49 - 23-Oct-26
Sell* 18 538.00p Automatic Execution
 16:26:44 - 23-Oct-26
Sell* 603 538.00p Automatic Execution
 16:26:39 - 23-Oct-26
Sell* 1 538.00p SI Trade
 16:26:36 - 23-Oct-26
Sell* 769 538.20p Automatic Execution
 16:26:31 - 23-Oct-26
Sell* 563 538.20p Automatic Execution
 16:26:31 - 23-Oct-26
Sell* 1,587 538.20p Automatic Execution
 16:26:31 - 23-Oct-26
Buy* 5 538.40p SI Trade
 16:26:23 - 23-Oct-26
Buy* 1,887 538.20p Automatic Execution
 16:26:14 - 23-Oct-26
Buy* 1,973 538.20p Automatic Execution
 16:26:14 - 23-Oct-26
Buy* 1,547 538.20p Automatic Execution
 16:26:14 - 23-Oct-26
Buy* 286 538.20p Automatic Execution
 16:26:14 - 23-Oct-26
Buy* 3,107 538.20p Automatic Execution
 16:26:14 - 23-Oct-26
Buy* 622 538.20p Automatic Execution
 16:26:14 - 23-Oct-26
Buy* 3,645 538.20p Automatic Execution
 16:26:14 - 23-Oct-26
Buy* 2,884 538.20p Automatic Execution
 16:26:14 - 23-Oct-26
Sell* 99 538.20p Automatic Execution
 16:26:10 - 23-Oct-26
Sell* 14 538.20p Automatic Execution
 16:26:10 - 23-Oct-26
Sell* 731 538.20p Automatic Execution
 16:26:10 - 23-Oct-26
Sell* 300 538.242p Ordinary
 16:26:09 - 23-Oct-26
Unknown* 402 538.30p OTC Trade
 16:25:46 - 23-Oct-26
Buy* 12 538.40p SI Trade
 16:25:37 - 23-Oct-26
Unknown* 0 538.20p SI Trade
 16:25:23 - 23-Oct-26
Buy* 1,587 538.40p Automatic Execution
 16:25:18 - 23-Oct-26
Buy* 150 538.40p Automatic Execution
 16:25:18 - 23-Oct-26
Buy* 578 538.40p Automatic Execution
 16:25:18 - 23-Oct-26
Buy* 128 538.3198p Ordinary
 16:25:06 - 23-Oct-26
Sell* 1,587 538.20p Automatic Execution
 16:25:04 - 23-Oct-26
Buy* 3,856 538.20p Automatic Execution
 16:25:04 - 23-Oct-26
Buy* 30 538.40p SI Trade
 16:24:55 - 23-Oct-26
Sell* 1 538.40p Automatic Execution
 16:24:55 - 23-Oct-26
Sell* 85 538.40p Automatic Execution
 16:24:55 - 23-Oct-26
Sell* 3,576 538.40p Automatic Execution
 16:24:55 - 23-Oct-26
Sell* 150 538.40p Automatic Execution
 16:24:55 - 23-Oct-26
Buy* 1,587 538.60p Automatic Execution
 16:24:47 - 23-Oct-26
Buy* 1,007 538.60p Automatic Execution
 16:24:47 - 23-Oct-26
Buy* 579 538.60p Automatic Execution
 16:24:47 - 23-Oct-26
Buy* 508 538.60p Automatic Execution
 16:24:47 - 23-Oct-26
Buy* 508 538.60p Automatic Execution
 16:24:47 - 23-Oct-26
Sell* 785 538.042p Ordinary
 16:24:45 - 23-Oct-26
Unknown* 0 538.00p SI Trade
 16:24:44 - 23-Oct-26
Sell* 7 538.20p SI Trade
 16:24:44 - 23-Oct-26
Buy* 668 538.40p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 993 538.40p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 578 538.40p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 796 538.40p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 509 538.40p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 508 538.40p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 1,587 538.40p Automatic Execution
 16:24:44 - 23-Oct-26
Sell* 1,587 538.20p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 1,634 538.20p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 1,823 538.20p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 223 538.20p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 529 538.20p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 1,645 538.20p Automatic Execution
 16:24:44 - 23-Oct-26
Buy* 1,786 538.20p Automatic Execution
 16:24:44 - 23-Oct-26
Unknown* 0 538.20p SI Trade
 16:24:38 - 23-Oct-26
Sell* 4 538.00p SI Trade
 16:24:32 - 23-Oct-26
Sell* 2 538.00p SI Trade
 16:24:13 - 23-Oct-26
Unknown* 0 538.20p SI Trade
 16:24:00 - 23-Oct-26
Unknown* 0 538.20p SI Trade
 16:23:52 - 23-Oct-26
Buy* 1,009 538.20p Automatic Execution
 16:23:52 - 23-Oct-26
Buy* 105 538.20p Automatic Execution
 16:23:52 - 23-Oct-26
Buy* 11 538.20p Automatic Execution
 16:23:52 - 23-Oct-26
Buy* 1,610 538.20p Automatic Execution
 16:23:52 - 23-Oct-26
Buy* 1,718 538.20p Automatic Execution
 16:23:52 - 23-Oct-26
Buy* 1 538.20p SI Trade
 16:23:37 - 23-Oct-26
Buy* 721 538.20p Automatic Execution
 16:23:10 - 23-Oct-26
Buy* 726 538.20p Automatic Execution
 16:23:10 - 23-Oct-26
Unknown* 0 538.20p SI Trade
 16:23:05 - 23-Oct-26
Buy* 6 538.20p SI Trade
 16:22:53 - 23-Oct-26
Buy* 381 538.20p Automatic Execution
 16:22:53 - 23-Oct-26
Sell* 1,425 538.20p Automatic Execution
 16:22:53 - 23-Oct-26
Sell* 181 538.20p Automatic Execution
 16:22:53 - 23-Oct-26
Sell* 1,800 538.20p Automatic Execution
 16:22:53 - 23-Oct-26
Buy* 520 538.20p Automatic Execution
 16:22:53 - 23-Oct-26
Buy* 2,429 538.20p Automatic Execution
 16:22:53 - 23-Oct-26
Sell* 50 537.80p SI Trade
 16:22:40 - 23-Oct-26
Sell* 6 538.00p SI Trade
 16:22:28 - 23-Oct-26
Buy* 11 538.20p SI Trade
 16:22:28 - 23-Oct-26
Buy* 7 538.00p SI Trade
 16:22:11 - 23-Oct-26
Buy* 1 538.00p SI Trade
 16:22:00 - 23-Oct-26
Unknown* 0 538.00p SI Trade
 16:21:52 - 23-Oct-26
Buy* 706 538.00p SI Trade
 16:21:30 - 23-Oct-26
Buy* 1,520 538.00p Automatic Execution
 16:21:30 - 23-Oct-26
Buy* 1,434 538.00p Automatic Execution
 16:21:29 - 23-Oct-26
Buy* 955 538.00p Automatic Execution
 16:21:29 - 23-Oct-26
Buy* 391 538.00p Automatic Execution
 16:21:29 - 23-Oct-26
Buy* 1,520 538.00p Automatic Execution
 16:21:29 - 23-Oct-26
Buy* 1,587 538.00p Automatic Execution
 16:21:29 - 23-Oct-26
Buy* 150 538.00p Automatic Execution
 16:21:29 - 23-Oct-26
Buy* 1,422 537.80p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 150 537.80p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 1,600 537.80p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 1,587 537.80p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 544 537.80p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 579 537.80p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 404 537.80p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 973 537.80p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 1,546 537.80p Automatic Execution
 16:21:28 - 23-Oct-26
Sell* 1,508 537.60p Automatic Execution
 16:21:28 - 23-Oct-26
Sell* 79 537.60p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 150 537.60p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 956 537.60p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 367 537.60p Automatic Execution
 16:21:28 - 23-Oct-26
Buy* 1,664 537.60p Automatic Execution
 16:21:27 - 23-Oct-26
Sell* 1,587 537.60p Automatic Execution
 16:21:27 - 23-Oct-26
Buy* 274 537.60p Automatic Execution
 16:21:27 - 23-Oct-26
Buy* 956 537.60p Automatic Execution
 16:21:27 - 23-Oct-26
Buy* 3,982 537.60p Automatic Execution
 16:21:27 - 23-Oct-26
Buy* 504 537.60p Automatic Execution
 16:21:27 - 23-Oct-26
Buy* 1,432 537.60p Automatic Execution
 16:21:27 - 23-Oct-26
Sell* 2,100 537.40p Automatic Execution
 16:21:27 - 23-Oct-26
Buy* 631 537.40p Automatic Execution
 16:21:27 - 23-Oct-26
Buy* 279 537.40p Automatic Execution
 16:21:27 - 23-Oct-26
Buy* 537 537.40p Automatic Execution
 16:21:27 - 23-Oct-26
Buy* 54 537.40p Automatic Execution
 16:21:27 - 23-Oct-26
Unknown* 0 537.40p SI Trade
 16:21:10 - 23-Oct-26
Buy* 7 537.40p SI Trade
 16:21:00 - 23-Oct-26
Buy* 2,879 537.40p Automatic Execution
 16:20:34 - 23-Oct-26
Buy* 919 537.40p Automatic Execution
 16:20:34 - 23-Oct-26
Buy* 545 537.40p Automatic Execution
 16:20:34 - 23-Oct-26
Sell* 1,539 537.40p Automatic Execution
 16:20:33 - 23-Oct-26
Buy* 150 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 1,288 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 964 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 1,502 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 1,496 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 422 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 435 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 577 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 588 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 1,587 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 1,180 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 588 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 150 537.60p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 184 537.40p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 1,473 537.40p Automatic Execution
 16:20:28 - 23-Oct-26
Buy* 173 537.40p Automatic Execution
 16:20:28 - 23-Oct-26
FTSE 100 Latest
Value10,690.36
Change-34.67