Historic post-Brexit shift as UK's EU imports overtaken by rest of the world

Trade with EU falls by £18bn in the first three months of the year, but it is unclear whether the shift would be permanent

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

589.89-27.31 (-4.42%)

At close: 4:00PM EDT

582.54 -7.35 (-1.25%)
After hours: 7:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
12 May 2021	602.49	620.41	586.77	589.89	589.89	32,974,722
11 May 2021	599.24	627.10	595.60	617.20	617.20	46,437,200
10 May 2021	664.90	665.05	627.61	629.04	629.04	31,392,400
07 May 2021	665.80	690.00	660.22	672.37	672.37	23,422,100
06 May 2021	680.76	681.02	650.00	663.54	663.54	27,784,600
05 May 2021	681.06	685.30	667.34	670.94	670.94	21,901,900
04 May 2021	678.94	683.45	657.70	673.60	673.60	29,739,300
03 May 2021	703.80	706.00	680.50	684.90	684.90	27,043,100
30 Apr 2021	667.59	715.47	666.14	709.44	709.44	40,686,400
29 Apr 2021	699.51	702.25	668.50	677.00	677.00	28,845,400
28 Apr 2021	696.41	708.50	693.60	694.40	694.40	22,271,000
27 Apr 2021	717.96	724.00	703.35	704.74	704.74	29,437,000
26 Apr 2021	741.00	749.30	732.61	738.20	738.20	31,038,500
23 Apr 2021	719.80	737.36	715.46	729.40	729.40	28,370,000
22 Apr 2021	741.50	753.77	718.04	719.69	719.69	35,590,300
21 Apr 2021	704.77	744.84	698.00	744.12	744.12	31,215,500
20 Apr 2021	717.42	737.25	710.69	718.99	718.99	35,609,000
19 Apr 2021	719.60	725.40	691.80	714.63	714.63	39,686,200
16 Apr 2021	728.65	749.41	724.60	739.78	739.78	27,979,500
15 Apr 2021	743.10	743.69	721.31	738.85	738.85	27,848,900
14 Apr 2021	770.70	780.79	728.03	732.23	732.23	49,017,400
13 Apr 2021	712.70	763.00	710.66	762.32	762.32	44,652,800
12 Apr 2021	685.70	704.80	682.09	701.98	701.98	29,135,700
09 Apr 2021	677.77	680.97	669.43	677.02	677.02	21,437,100
08 Apr 2021	677.38	689.55	671.65	683.80	683.80	23,924,300
07 Apr 2021	687.00	691.38	667.84	670.97	670.97	26,309,400
06 Apr 2021	690.30	696.55	681.37	691.62	691.62	28,271,800
05 Apr 2021	707.71	708.16	684.70	691.05	691.05	41,842,800
01 Apr 2021	688.37	692.42	659.42	661.75	661.75	35,298,400
31 Mar 2021	646.62	672.00	641.11	667.93	667.93	33,337,300
30 Mar 2021	601.75	637.66	591.01	635.62	635.62	39,432,400
29 Mar 2021	615.64	616.48	596.02	611.29	611.29	28,637,000
26 Mar 2021	641.87	643.82	599.89	618.71	618.71	33,852,800
25 Mar 2021	613.00	645.50	609.50	640.39	640.39	39,224,900
24 Mar 2021	667.91	668.02	630.11	630.27	630.27	33,795,200
23 Mar 2021	675.77	677.80	657.51	662.16	662.16	30,491,900
22 Mar 2021	684.59	699.62	668.75	670.00	670.00	39,512,200
19 Mar 2021	646.60	657.23	624.62	654.87	654.87	42,894,000
18 Mar 2021	684.29	689.23	652.00	653.16	653.16	33,224,800
17 Mar 2021	656.87	703.73	651.01	701.81	701.81	40,372,500
16 Mar 2021	703.35	707.92	671.00	676.88	676.88	32,195,700
15 Mar 2021	694.09	713.18	684.04	707.94	707.94	29,335,600
12 Mar 2021	670.00	694.88	666.14	693.73	693.73	33,583,800
11 Mar 2021	699.40	702.50	677.18	699.60	699.60	36,253,900
10 Mar 2021	700.30	717.85	655.06	668.06	668.06	60,605,700
09 Mar 2021	608.18	678.09	595.21	673.58	673.58	67,523,300
08 Mar 2021	600.55	620.13	558.79	563.00	563.00	51,787,000
05 Mar 2021	626.06	627.84	539.49	597.95	597.95	89,396,500
04 Mar 2021	655.80	668.45	600.00	621.44	621.44	65,919,500
03 Mar 2021	687.99	700.70	651.71	653.20	653.20	30,208,000
02 Mar 2021	718.28	721.11	685.00	686.44	686.44	23,732,200
01 Mar 2021	690.11	719.00	685.05	718.43	718.43	27,136,200
26 Feb 2021	700.00	706.70	659.51	675.50	675.50	41,089,200
25 Feb 2021	726.15	737.21	670.58	682.22	682.22	39,023,900
24 Feb 2021	711.85	745.00	694.17	742.02	742.02	36,767,000
23 Feb 2021	662.13	713.61	619.00	698.84	698.84	66,606,900
22 Feb 2021	762.64	768.50	710.20	714.50	714.50	37,269,700
19 Feb 2021	795.00	796.79	777.37	781.30	781.30	18,958,300
18 Feb 2021	780.90	794.69	776.27	787.38	787.38	17,957,100
17 Feb 2021	779.09	799.84	762.01	798.15	798.15	25,996,500
16 Feb 2021	818.00	821.00	792.44	796.22	796.22	19,802,300
12 Feb 2021	801.26	817.33	785.33	816.12	816.12	23,768,300
11 Feb 2021	812.44	829.88	801.73	811.66	811.66	21,622,800
10 Feb 2021	843.64	844.82	800.02	804.82	804.82	36,216,100
09 Feb 2021	855.12	859.80	841.75	849.46	849.46	15,157,700
08 Feb 2021	869.67	877.77	854.75	863.42	863.42	20,161,700
05 Feb 2021	845.00	864.77	838.97	852.23	852.23	18,566,600
04 Feb 2021	855.00	856.50	833.42	849.99	849.99	15,812,700
03 Feb 2021	877.02	878.08	853.06	854.69	854.69	18,343,500
02 Feb 2021	844.68	880.50	842.20	872.79	872.79	24,346,200
01 Feb 2021	814.29	842.00	795.56	839.81	839.81	25,391,400
29 Jan 2021	830.00	842.41	780.10	793.53	793.53	34,990,800
28 Jan 2021	820.00	848.00	801.00	835.43	835.43	26,378,000
27 Jan 2021	870.35	891.50	858.66	864.16	864.16	27,334,000
26 Jan 2021	891.38	895.90	871.60	883.09	883.09	23,131,600
25 Jan 2021	855.00	900.40	838.82	880.80	880.80	41,173,400
22 Jan 2021	834.31	848.00	828.62	846.64	846.64	20,066,500
21 Jan 2021	855.00	855.72	841.42	844.99	844.99	20,521,100
20 Jan 2021	858.74	859.50	837.28	850.45	850.45	25,665,900
19 Jan 2021	837.80	850.00	833.00	844.55	844.55	25,367,000
15 Jan 2021	852.00	859.90	819.10	826.16	826.16	38,777,600
14 Jan 2021	843.39	863.00	838.75	845.00	845.00	31,266,300
13 Jan 2021	852.76	860.47	832.00	854.41	854.41	33,312,500
12 Jan 2021	831.00	868.00	827.34	849.44	849.44	46,270,700
11 Jan 2021	849.40	854.43	803.62	811.19	811.19	59,301,600
08 Jan 2021	856.00	884.49	838.39	880.02	880.02	75,055,500
07 Jan 2021	777.63	816.99	775.20	816.04	816.04	51,498,900
06 Jan 2021	758.49	774.00	749.10	755.98	755.98	44,700,000
05 Jan 2021	723.66	740.84	719.20	735.11	735.11	32,245,200
04 Jan 2021	719.46	744.49	717.19	729.77	729.77	48,638,200
31 Dec 2020	699.99	718.72	691.12	705.67	705.67	49,649,900
30 Dec 2020	672.00	696.60	668.36	694.78	694.78	42,846,000
29 Dec 2020	661.00	669.90	655.00	665.99	665.99	22,910,800
28 Dec 2020	674.51	681.40	660.80	663.69	663.69	32,278,600
24 Dec 2020	642.99	666.09	641.00	661.77	661.77	22,865,600
23 Dec 2020	632.20	651.50	622.57	645.98	645.98	33,173,000
22 Dec 2020	648.00	649.88	614.23	640.34	640.34	51,716,000
21 Dec 2020	666.24	668.50	646.07	649.86	649.86	58,045,300
18 Dec 2020	668.90	695.00	628.54	695.00	695.00	222,126,200
17 Dec 2020	628.19	658.82	619.50	655.90	655.90	56,270,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,147.51-461.08(-1.61%)

HANG SENG28,231.04+217.23(+0.78%)

CRUDE OIL65.71-0.37(-0.56%)

Historic post-Brexit shift as UK's EU imports overtaken by rest of the world

Tesla, Inc. (TSLA)

NIKKEI 225
28,147.51
-461.08(-1.61%)

HANG SENG
28,231.04
+217.23(+0.78%)

CRUDE OIL
65.71
-0.37(-0.56%)