TSCO.L: Tesco PLC Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 352.0923

CLOSE 352.2298

Low

LOW 307.5

High

HIGH 411.25

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	331.75	332	324	325.25
01/04/2006	327.75	329	325.25	327.75
01/05/2006	328	328	323.25	324.75
01/06/2006	324.25	326.75	320	321.75
01/09/2006	321.25	322.25	318.25	319.25
01/10/2006	319.75	322.75	319.75	319.75
01/11/2006	320	325	320	323.25
01/12/2006	324	325	319	320.75
01/13/2006	320.75	321.25	317.75	318.5
01/16/2006	319.25	320.75	316.25	318
01/17/2006	313	316	310.25	312.25
01/18/2006	310	317.25	307.5	315
01/19/2006	316	317.25	312.5	313.25
01/20/2006	313	320	313	316
01/23/2006	314	316	311.75	312.75
01/24/2006	313.75	315	308.5	309
01/25/2006	309.25	312	308.5	311.5
01/26/2006	313.25	319.5	313	318.75
01/27/2006	318.75	322	318.25	321
01/30/2006	321	321	313.75	315.25
01/31/2006	315.25	319	314.25	318
02/01/2006	319.25	320.5	313.25	315
02/02/2006	316.75	325	314.75	320.5
02/03/2006	322.25	327.5	322.25	325
02/06/2006	327.5	327.5	324.5	325.5
02/07/2006	325.25	329.75	324.5	329.5
02/08/2006	328.5	330	325.75	327
02/09/2006	321.75	325.25	315.25	320.5
02/10/2006	318.25	320	316.75	318
02/13/2006	317	323	317	321.25
02/14/2006	321.5	325.75	321.25	325.25
02/15/2006	325	327	321	325.25
02/16/2006	326.5	327.25	324.25	326.75
02/17/2006	325.25	328.75	323.5	325.5
02/20/2006	326	326.5	322.25	324.25
02/21/2006	324.5	325	321.5	324.5
02/22/2006	324.25	325.75	323	324.5
02/23/2006	324.75	326.75	322.5	325.5
02/24/2006	324.5	336.25	323.5	335.5
02/27/2006	334.5	343.75	333.75	342.5
02/28/2006	343.5	343.5	337.25	338
03/01/2006	336.25	342	336.25	340.5
03/02/2006	339.25	341	334.5	336.5
03/03/2006	338	342	335	342
03/06/2006	342.5	345.5	339	340
03/07/2006	339.25	339.25	334	336.75
03/08/2006	335.25	337.75	330.75	332
03/09/2006	334.5	335	323	329
03/10/2006	327.25	336	327	336
03/13/2006	336	338.25	332.5	334.75
03/14/2006	333.25	339.75	331	332
03/15/2006	333.25	333.25	328	329
03/16/2006	327.75	331	327.75	330
03/17/2006	330	331	328.5	330.75
03/20/2006	330.75	333.25	328	330.75
03/21/2006	331.75	334.25	329.75	333.25
03/22/2006	331.25	340.25	331	338
03/23/2006	337.75	339.25	331.75	334.75
03/24/2006	343.5	351	341.25	346
03/27/2006	347.75	347.75	340	340.25
03/28/2006	341.5	343.75	339.25	339.5
03/29/2006	340.25	340.25	334.25	335
03/30/2006	336	338.25	332	333.5
03/31/2006	333.75	333.75	328.75	330
04/03/2006	330.5	333.5	328.5	330
04/04/2006	328.25	330.75	326.5	327.25
04/05/2006	328	330.5	327.5	329.75
04/06/2006	329.75	330.25	325.75	326.75
04/07/2006	326	328.25	322.75	324.25
04/10/2006	325	329.5	325	329
04/11/2006	328	330.25	326	327
04/12/2006	327.25	328.5	325.5	327
04/13/2006	326	330.75	326	329.75
04/18/2006	330	331	325.75	326.75
04/19/2006	327.75	330.75	326	330
04/20/2006	330	331.75	327.25	329
04/21/2006	328.5	330.25	327.25	329
04/24/2006	329.25	332	326.25	326.75
04/25/2006	329	330	320.75	323.25
04/26/2006	324.25	325.75	322.5	323
04/27/2006	324.25	324.25	319.5	322.25
04/28/2006	321.5	322.75	318.75	319.5
05/02/2006	319.75	322	318.5	321.5
05/03/2006	317.25	319	315.5	318.75
05/04/2006	318	318.25	313.5	317.5
05/05/2006	318.75	320.5	316.25	319.5
05/08/2006	322.25	323.75	316.25	316.25
05/09/2006	316.75	320.5	315.75	318.75
05/10/2006	319.5	323.75	318.25	321
05/11/2006	321.75	323.5	320.5	322.5
05/12/2006	321.5	322.75	318.25	319.5
05/15/2006	318.5	319.75	314.25	316.5
05/16/2006	315.75	321.25	315	319.75
05/17/2006	324	325.25	318.5	318.5
05/18/2006	318.75	321.5	316.75	318.75
05/19/2006	316.25	321.75	316.25	321
05/22/2006	321.75	321.75	316	316.5
05/23/2006	316.5	320	316.5	319.25
05/24/2006	317.5	318.75	316	317
05/25/2006	318.25	318.75	316	318.75
05/26/2006	320	323	318.5	323
05/30/2006	321.25	324.25	320	320.25
05/31/2006	319	321.75	318	320.5
06/01/2006	320.5	322	319	321.5
06/02/2006	322.25	323	319.5	320.5
06/05/2006	320.5	322.75	318	320.75
06/06/2006	319.25	321.25	317.75	320
06/07/2006	321	324.25	319.75	324
06/08/2006	322.25	328.5	321	327.5
06/09/2006	330	335.75	329.5	334
06/12/2006	333.75	336.5	333	333.75
06/13/2006	330.5	333.75	327.25	329.75
06/14/2006	324	329.5	322.5	327.25
06/15/2006	328	332.75	325.25	331
06/16/2006	335	335	330	332
06/19/2006	332	335.25	329	331.5
06/20/2006	329.75	330	326	328
06/21/2006	329.5	332	325.75	329.5
06/22/2006	333	333.75	326.5	327
06/23/2006	327.75	330.5	326.25	327.5
06/26/2006	328.25	331.75	326.5	330
06/27/2006	332	333.75	329.25	331
06/28/2006	330.75	330.75	327.75	328.5
06/29/2006	331.75	331.75	328.25	330.5
06/30/2006	334	337	331.25	334
07/03/2006	335.25	340	334.75	340
07/04/2006	340.5	340.5	336	340.25
07/05/2006	339	341.25	337.25	339
07/06/2006	339	347.75	338	347.25
07/07/2006	345.25	346.75	342.75	343.5
07/10/2006	344	348.25	343.25	348
07/11/2006	346.75	347.75	342	342.75
07/12/2006	344.25	346	341.25	342
07/13/2006	341	346	338.75	345
07/14/2006	343	348.75	341.75	347
07/17/2006	347	349	344.75	347.5
07/18/2006	346.5	349	342.25	345.25
07/19/2006	346.75	347	343.25	346.5
07/20/2006	347	351	346.5	351
07/21/2006	351	360.25	350.5	355.75
07/24/2006	355.75	360.25	355.75	360.25
07/25/2006	360	360.25	355.25	357.5
07/26/2006	359	364	357.75	363.5
07/27/2006	364.5	367.5	363.25	363.75
07/28/2006	363.25	365.25	361.5	364.5
07/31/2006	365	365	359.5	359.5
08/01/2006	361	361	356	356.5
08/02/2006	358.25	365	358.25	363
08/03/2006	364	367.75	358.5	360.5
08/04/2006	363	368	360.25	364.25
08/07/2006	361.75	363.75	360.5	362
08/08/2006	363.25	367.75	362.25	364
08/09/2006	365.25	366	359.5	361
08/10/2006	358.25	367.25	357	365
08/11/2006	364.75	375.25	364.75	373.25
08/14/2006	374.25	375	369.75	370.75
08/15/2006	370	378.25	369.25	377.5
08/16/2006	377	378.5	373	374.5
08/17/2006	376.5	377.25	373.25	375
08/18/2006	376.5	376.5	370.5	372
08/21/2006	372.75	374	368.75	372.5
08/22/2006	372.75	374.5	368.75	370
08/23/2006	371.75	371.75	364.25	367.25
08/24/2006	369	370.5	366.5	368
08/25/2006	368.5	369.5	366	368
08/29/2006	369.75	371.75	367.75	371
08/30/2006	372.75	377.25	371	376
08/31/2006	376.75	379.5	375	377.25
09/01/2006	379	382.25	376.75	380
09/04/2006	380.5	383	378	380
09/05/2006	379.25	379.25	370.5	375
09/06/2006	372.25	374.25	370.25	371
09/07/2006	370	374.25	369.5	370.5
09/08/2006	370	374.5	368.25	369
09/11/2006	369	371.5	368.25	369.75
09/12/2006	371	372	368.75	371.75
09/13/2006	374	374	368.25	368.5
09/14/2006	368.5	373	366.5	367.75
09/15/2006	366.5	376	366.5	375.75
09/18/2006	374.5	378.5	373	376.75
09/19/2006	377	377	370.25	371.25
09/20/2006	371.25	374	367.75	372.25
09/21/2006	372.25	377.25	370.75	376.75
09/22/2006	373.75	375	369	370
09/25/2006	370.25	371.5	366.75	367
09/26/2006	367.75	369.25	364.75	367
09/27/2006	367	368	364.5	365.75
09/28/2006	367.5	369	365	366.5
09/29/2006	367.5	367.5	357.75	360
10/02/2006	360	367	359	365.5
10/03/2006	365.75	374	365.75	373.25
10/04/2006	375	384.75	374.25	384.75
10/05/2006	387	387	380.5	382.5
10/06/2006	384.75	384.75	379.5	380
10/09/2006	378.75	387	377.25	384
10/10/2006	385.75	387	383.25	385.5
10/11/2006	383	386	381	386
10/12/2006	386	387	378.75	382.5
10/13/2006	383.25	384	380	381
10/16/2006	382	383	378.5	381
10/17/2006	381.75	385.25	379.5	384
10/18/2006	386.5	393.5	384.5	390
10/19/2006	390.25	392	386	387.25
10/20/2006	387	390.75	387	390.75
10/23/2006	392	392	387.25	388.75
10/24/2006	388.5	391.75	387.75	391.5
10/25/2006	391.5	397.25	391.5	396.25
10/26/2006	397	401.5	397	400.5
10/27/2006	401	405	399	401
10/30/2006	399.75	400.75	392.25	393.5
10/31/2006	392	395	391	393.5
11/01/2006	393.75	399	393.75	397.5
11/02/2006	394.5	404.75	394.5	403.5
11/03/2006	404.75	407.25	403.5	405
11/06/2006	406	406	401.5	403.5
11/07/2006	403.25	406	402	403
11/08/2006	398.75	402.25	395.5	401
11/09/2006	400	401.25	393.5	394.75
11/10/2006	394.75	398.5	392	397.25
11/13/2006	398	400.25	394.25	395.25
11/14/2006	397.5	399.25	393.5	393.75
11/15/2006	396.25	400	394.25	399
11/16/2006	398.75	400	395.75	397.25
11/17/2006	398.5	402.25	395.75	400.25
11/20/2006	399.75	400.75	394.75	397.75
11/21/2006	399	400	397.25	397.75
11/22/2006	397.75	400.5	396	396.5
11/23/2006	398	399.25	396.25	398.75
11/24/2006	397.25	399	393.25	398
11/27/2006	398	399.75	394.75	394.75
11/28/2006	396	398.5	389.5	390.25
11/29/2006	391	395	387.25	392.5
11/30/2006	394	400.75	390.75	391.25
12/01/2006	394	399.25	391.25	392.75
12/04/2006	392.5	398.5	390	397.5
12/05/2006	392.75	395.5	388.75	393.5
12/06/2006	393.5	394.75	389.25	391
12/07/2006	389.25	392.5	383.25	384.5
12/08/2006	385	389	383	387
12/11/2006	388.75	388.75	384.5	385.75
12/12/2006	387.25	393.5	385.25	389.94
12/13/2006	388.5	393.75	387.25	391.25
12/14/2006	391.25	395.25	391.25	394.5
12/15/2006	393.5	399.75	392.5	399.25
12/18/2006	400	406.5	397.25	405
12/19/2006	404	404.25	401	403
12/20/2006	405	405.25	400.75	404.37
12/21/2006	400.5	401.75	400	401
12/22/2006	400	404.75	400	402.75
12/27/2006	405.5	411.25	399.5	408.61
12/28/2006	407.75	409.75	403	406.5
12/29/2006	404.5	410	402.75	404.5

Menu

Create your free account now!

TSCO.L: Tesco PLC Historical Data

2006 Historical Chart

Average

Low

High