TSCO.L
Tesco PLC
13:27:08
443 £
0.0000 (%0.00)
Previous Close: 452.4
Day Low₺440.6
Day High₺454.5
TSCO.L: Tesco PLC Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 444.0721
CLOSE 444.0652
Low
LOW 392
High
HIGH 494.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 405 | 411.5 | 401.75 | 410.25 |
| 01/03/2007 | 411.25 | 413.25 | 407.25 | 411.25 |
| 01/04/2007 | 408.25 | 418.5 | 408.25 | 416.75 |
| 01/05/2007 | 416.75 | 427.5 | 416 | 421.75 |
| 01/08/2007 | 420.5 | 427 | 419.75 | 424.5 |
| 01/09/2007 | 427 | 427 | 417.5 | 421 |
| 01/10/2007 | 418.75 | 422 | 416.75 | 418.5 |
| 01/11/2007 | 419.25 | 422.5 | 412.25 | 418.5 |
| 01/12/2007 | 419.5 | 421.5 | 417.75 | 418.5 |
| 01/15/2007 | 418.75 | 421.75 | 415 | 419.75 |
| 01/16/2007 | 416.75 | 423.5 | 413 | 415.5 |
| 01/17/2007 | 416.25 | 419.25 | 412 | 415 |
| 01/18/2007 | 413.75 | 417.5 | 412.75 | 414 |
| 01/19/2007 | 412.75 | 416 | 410.75 | 414 |
| 01/22/2007 | 412.5 | 416.25 | 412.5 | 413.75 |
| 01/23/2007 | 415.75 | 417 | 413.25 | 415.25 |
| 01/24/2007 | 415.25 | 417.25 | 413.75 | 416 |
| 01/25/2007 | 417 | 417.5 | 412.5 | 412.5 |
| 01/26/2007 | 411.75 | 414.25 | 410 | 410.25 |
| 01/29/2007 | 409.5 | 415 | 408 | 413.75 |
| 01/30/2007 | 414.5 | 421 | 414 | 418.5 |
| 01/31/2007 | 419.75 | 421.25 | 417.25 | 418 |
| 02/01/2007 | 420.5 | 422.25 | 417.5 | 419.5 |
| 02/02/2007 | 434.25 | 456 | 418.25 | 435 |
| 02/05/2007 | 432 | 437.75 | 431 | 433.75 |
| 02/06/2007 | 435 | 448 | 435 | 438.25 |
| 02/07/2007 | 438 | 438.75 | 432.5 | 435 |
| 02/08/2007 | 438.25 | 438.5 | 428.25 | 429.5 |
| 02/09/2007 | 430.25 | 435.25 | 430.25 | 433 |
| 02/12/2007 | 433.25 | 436.25 | 429 | 434.75 |
| 02/13/2007 | 435 | 438.25 | 434 | 436.5 |
| 02/14/2007 | 436 | 439.5 | 431.5 | 437 |
| 02/15/2007 | 438.25 | 444 | 435.75 | 442.75 |
| 02/16/2007 | 440.5 | 447.5 | 440.5 | 445 |
| 02/19/2007 | 447 | 448.25 | 444.5 | 446.75 |
| 02/20/2007 | 447.75 | 449 | 445 | 445.75 |
| 02/21/2007 | 447.75 | 448.5 | 440 | 440.75 |
| 02/22/2007 | 443 | 448.25 | 441.75 | 445.75 |
| 02/23/2007 | 448 | 450 | 443.5 | 446 |
| 02/26/2007 | 446.5 | 448.5 | 444 | 448 |
| 02/27/2007 | 444.5 | 449.25 | 439.25 | 442.25 |
| 02/28/2007 | 438 | 442 | 431 | 432 |
| 03/01/2007 | 430.75 | 435 | 420 | 423 |
| 03/02/2007 | 427.5 | 432.25 | 425 | 431.75 |
| 03/05/2007 | 425.25 | 428 | 419.75 | 425.25 |
| 03/06/2007 | 428.5 | 431 | 422.25 | 430.75 |
| 03/07/2007 | 434 | 437 | 432 | 435.5 |
| 03/08/2007 | 435.5 | 437.25 | 431.25 | 434.25 |
| 03/09/2007 | 433.75 | 447 | 432.25 | 441.5 |
| 03/12/2007 | 445 | 446.5 | 431 | 431.25 |
| 03/13/2007 | 431.25 | 431.25 | 425 | 425 |
| 03/14/2007 | 423 | 425.75 | 416 | 417.25 |
| 03/15/2007 | 422 | 429.75 | 419 | 427 |
| 03/16/2007 | 427 | 433 | 426.25 | 431.75 |
| 03/19/2007 | 434.5 | 436.75 | 430 | 435.75 |
| 03/20/2007 | 435.75 | 438.75 | 432.25 | 435.75 |
| 03/21/2007 | 436.25 | 443.25 | 436.25 | 442.75 |
| 03/22/2007 | 446.75 | 448.75 | 438.5 | 440.75 |
| 03/23/2007 | 441.25 | 442.75 | 438 | 439.25 |
| 03/26/2007 | 439.25 | 442.25 | 436 | 438.5 |
| 03/27/2007 | 441 | 444.75 | 440.75 | 442.5 |
| 03/28/2007 | 442.75 | 444.75 | 436.75 | 440.25 |
| 03/29/2007 | 440.25 | 446 | 439.25 | 445 |
| 03/30/2007 | 445.75 | 447.5 | 441 | 444.25 |
| 04/02/2007 | 445.25 | 450.5 | 443.5 | 449 |
| 04/03/2007 | 452.75 | 455 | 447.5 | 451.5 |
| 04/04/2007 | 453 | 457.75 | 451.25 | 457 |
| 04/05/2007 | 458 | 458.5 | 453.5 | 458.25 |
| 04/10/2007 | 461.25 | 461.25 | 454 | 455.5 |
| 04/11/2007 | 455.25 | 461 | 455 | 456 |
| 04/12/2007 | 454.75 | 456 | 451.25 | 454.25 |
| 04/13/2007 | 454.75 | 457.75 | 452 | 456.25 |
| 04/16/2007 | 456.25 | 458 | 452.25 | 455.75 |
| 04/17/2007 | 464.75 | 467.75 | 458.5 | 461.75 |
| 04/18/2007 | 462 | 464.75 | 455.25 | 457.75 |
| 04/19/2007 | 455.25 | 466.25 | 453.25 | 463.5 |
| 04/20/2007 | 466 | 469 | 462.5 | 463.5 |
| 04/23/2007 | 462.75 | 469.75 | 461.75 | 466.5 |
| 04/24/2007 | 469.5 | 469.5 | 461.5 | 465.75 |
| 04/25/2007 | 467 | 471 | 459.5 | 460 |
| 04/26/2007 | 464.5 | 468.5 | 461.5 | 467.5 |
| 04/27/2007 | 466.25 | 469 | 461.25 | 461.75 |
| 04/30/2007 | 462 | 466.75 | 461 | 462.5 |
| 05/01/2007 | 462.5 | 462.5 | 455 | 457 |
| 05/02/2007 | 463 | 464 | 454.25 | 461.25 |
| 05/03/2007 | 461 | 464.5 | 457.5 | 463.75 |
| 05/04/2007 | 466 | 478.75 | 466 | 473.75 |
| 05/08/2007 | 472.25 | 475.5 | 466 | 467.25 |
| 05/09/2007 | 464.75 | 468.75 | 462.25 | 466 |
| 05/10/2007 | 467.5 | 474.25 | 465.5 | 472 |
| 05/11/2007 | 471 | 472.5 | 467 | 471.5 |
| 05/14/2007 | 473 | 475.75 | 471 | 472.25 |
| 05/15/2007 | 470 | 474.25 | 468.25 | 470.5 |
| 05/16/2007 | 471 | 471 | 465 | 468 |
| 05/17/2007 | 470.25 | 471.75 | 466.25 | 466.5 |
| 05/18/2007 | 465.75 | 468.75 | 463.5 | 468 |
| 05/21/2007 | 469 | 469.75 | 462 | 463.5 |
| 05/22/2007 | 464.75 | 466 | 460.75 | 461.25 |
| 05/23/2007 | 461.25 | 462 | 456.75 | 456.75 |
| 05/24/2007 | 455 | 458.25 | 452 | 455.5 |
| 05/25/2007 | 455.5 | 456.25 | 452.75 | 453.5 |
| 05/29/2007 | 454.25 | 460.75 | 453.5 | 459.25 |
| 05/30/2007 | 458.25 | 462.5 | 456.5 | 461.25 |
| 05/31/2007 | 462.25 | 464 | 457.25 | 458.75 |
| 06/01/2007 | 458 | 462.25 | 457.5 | 462.25 |
| 06/04/2007 | 461.75 | 462 | 457.5 | 458 |
| 06/05/2007 | 457 | 457 | 450 | 450 |
| 06/06/2007 | 450 | 452 | 439.5 | 440 |
| 06/07/2007 | 443.75 | 444.25 | 432.5 | 435.25 |
| 06/08/2007 | 434.25 | 440.75 | 431.5 | 438.25 |
| 06/11/2007 | 441 | 448.25 | 440 | 446.5 |
| 06/12/2007 | 446.5 | 448.5 | 444.25 | 445.25 |
| 06/13/2007 | 445.25 | 449 | 444 | 446 |
| 06/14/2007 | 449 | 454.5 | 446.5 | 452.75 |
| 06/15/2007 | 457 | 464 | 457 | 460.25 |
| 06/18/2007 | 463 | 467.25 | 455.25 | 456.75 |
| 06/19/2007 | 443.25 | 446 | 433.75 | 434.5 |
| 06/20/2007 | 434 | 438 | 424.25 | 428 |
| 06/21/2007 | 425.25 | 426.25 | 420.25 | 422 |
| 06/22/2007 | 424.75 | 436.5 | 424.5 | 430.75 |
| 06/25/2007 | 428 | 437.5 | 426.25 | 435.5 |
| 06/26/2007 | 434 | 435 | 426.25 | 426.25 |
| 06/27/2007 | 423 | 426 | 420.25 | 422.75 |
| 06/28/2007 | 424.5 | 425.5 | 418.5 | 421.5 |
| 06/29/2007 | 424 | 425.25 | 411.25 | 418.5 |
| 07/02/2007 | 416 | 420 | 412.75 | 414 |
| 07/03/2007 | 414.5 | 420.5 | 414.5 | 418.75 |
| 07/04/2007 | 417.75 | 423.25 | 416.25 | 417.25 |
| 07/05/2007 | 419.75 | 422 | 415.75 | 416.5 |
| 07/06/2007 | 415.75 | 417.25 | 413.75 | 414.25 |
| 07/09/2007 | 414 | 416 | 412 | 415 |
| 07/10/2007 | 416 | 420.5 | 412.75 | 414 |
| 07/11/2007 | 412 | 434 | 411.75 | 422.75 |
| 07/12/2007 | 423 | 429.5 | 421 | 429.5 |
| 07/13/2007 | 432.75 | 433.75 | 427.5 | 432 |
| 07/16/2007 | 431.75 | 435.75 | 427 | 428 |
| 07/17/2007 | 428.5 | 428.75 | 424.5 | 426 |
| 07/18/2007 | 422.25 | 427 | 420 | 420.5 |
| 07/19/2007 | 421 | 424 | 419.25 | 422.5 |
| 07/20/2007 | 423 | 424.5 | 414 | 417.25 |
| 07/23/2007 | 416 | 420 | 415.25 | 417.25 |
| 07/24/2007 | 416 | 417.25 | 412 | 415.5 |
| 07/25/2007 | 415.5 | 417 | 407.5 | 409.75 |
| 07/26/2007 | 410 | 412.25 | 398.5 | 405.5 |
| 07/27/2007 | 401 | 410.75 | 401 | 405 |
| 07/30/2007 | 406 | 411 | 402 | 402.75 |
| 07/31/2007 | 408 | 409.5 | 403.5 | 407.75 |
| 08/01/2007 | 402 | 407.75 | 400.25 | 403.75 |
| 08/02/2007 | 407.75 | 411 | 401 | 409.25 |
| 08/03/2007 | 409.25 | 411.75 | 404 | 406.25 |
| 08/06/2007 | 405.75 | 411.5 | 403.75 | 409.25 |
| 08/07/2007 | 416.25 | 420 | 411.75 | 419.75 |
| 08/08/2007 | 422 | 439 | 420.5 | 431.25 |
| 08/09/2007 | 431.5 | 434.75 | 422.5 | 424.75 |
| 08/10/2007 | 420 | 423.75 | 412.75 | 414 |
| 08/13/2007 | 415 | 430 | 415 | 427.75 |
| 08/14/2007 | 425.5 | 429.5 | 423 | 425.25 |
| 08/15/2007 | 420 | 423.25 | 416.25 | 422 |
| 08/16/2007 | 414 | 416.5 | 403.25 | 404 |
| 08/17/2007 | 401.25 | 408.5 | 395.25 | 403.5 |
| 08/20/2007 | 402.25 | 405.75 | 399.75 | 400.75 |
| 08/21/2007 | 400.75 | 401.5 | 392 | 396.25 |
| 08/22/2007 | 398.5 | 408 | 396.25 | 405 |
| 08/23/2007 | 411.75 | 419 | 410.5 | 416 |
| 08/24/2007 | 413.5 | 422.5 | 413.5 | 420 |
| 08/28/2007 | 417.5 | 418.25 | 410.5 | 413.5 |
| 08/29/2007 | 411 | 415 | 406.75 | 412 |
| 08/30/2007 | 415 | 425 | 413.25 | 422.75 |
| 08/31/2007 | 422.75 | 428.75 | 419.5 | 425 |
| 09/03/2007 | 425.5 | 427.5 | 424 | 426.75 |
| 09/04/2007 | 428.75 | 437.25 | 425.5 | 437 |
| 09/05/2007 | 436.75 | 436.75 | 428.25 | 428.25 |
| 09/06/2007 | 432 | 433.5 | 424.5 | 431.5 |
| 09/07/2007 | 432 | 435 | 427 | 427.75 |
| 09/10/2007 | 427.5 | 429.5 | 413.5 | 415.25 |
| 09/11/2007 | 423 | 434.5 | 419.5 | 433.5 |
| 09/12/2007 | 432.25 | 437.75 | 429.75 | 437 |
| 09/13/2007 | 437 | 447.5 | 434 | 445 |
| 09/14/2007 | 440.75 | 443.75 | 432.25 | 435.5 |
| 09/17/2007 | 433.5 | 434.5 | 419.25 | 419.25 |
| 09/18/2007 | 419 | 432 | 418 | 429.75 |
| 09/19/2007 | 438 | 442 | 434.25 | 436 |
| 09/20/2007 | 432.75 | 439.75 | 432.5 | 434.5 |
| 09/21/2007 | 433.75 | 444 | 431 | 442.25 |
| 09/24/2007 | 445.25 | 450.75 | 443 | 447.25 |
| 09/25/2007 | 444 | 447.75 | 436.5 | 438 |
| 09/26/2007 | 439.25 | 446 | 436 | 436.5 |
| 09/27/2007 | 441 | 443.75 | 435.75 | 438.75 |
| 09/28/2007 | 440 | 443.5 | 432.25 | 439.25 |
| 10/01/2007 | 437.5 | 441.5 | 433 | 435.5 |
| 10/02/2007 | 447 | 464.5 | 445.25 | 463 |
| 10/03/2007 | 465.25 | 467.5 | 460.75 | 463.5 |
| 10/04/2007 | 460.5 | 467 | 457 | 463 |
| 10/05/2007 | 464.5 | 468.25 | 461.75 | 468 |
| 10/08/2007 | 469 | 469 | 462.5 | 462.5 |
| 10/09/2007 | 462.5 | 466.5 | 461.5 | 465.5 |
| 10/10/2007 | 462 | 466.25 | 460.75 | 464 |
| 10/11/2007 | 464 | 472 | 462.75 | 469.75 |
| 10/12/2007 | 467.5 | 475 | 465.5 | 475 |
| 10/15/2007 | 475 | 476.75 | 468.25 | 469.25 |
| 10/16/2007 | 469 | 469.25 | 463.75 | 466.25 |
| 10/17/2007 | 463.75 | 477 | 463 | 475 |
| 10/18/2007 | 475 | 477 | 468 | 473.25 |
| 10/19/2007 | 473 | 473.75 | 462.75 | 464 |
| 10/22/2007 | 458 | 465.5 | 455.25 | 464 |
| 10/23/2007 | 467 | 468 | 452.75 | 453.75 |
| 10/24/2007 | 454.5 | 460.5 | 452.25 | 456 |
| 10/25/2007 | 460 | 466 | 455.75 | 463.5 |
| 10/26/2007 | 462.75 | 465.5 | 458.25 | 464.75 |
| 10/29/2007 | 466.5 | 471.25 | 460.5 | 470.5 |
| 10/30/2007 | 470.75 | 473.25 | 467 | 471.75 |
| 10/31/2007 | 477.5 | 489.75 | 476 | 488 |
| 11/01/2007 | 485.25 | 494.25 | 485 | 491 |
| 11/02/2007 | 489 | 489 | 478 | 487 |
| 11/05/2007 | 481 | 482.75 | 476.25 | 479.75 |
| 11/06/2007 | 483 | 483 | 472 | 476.5 |
| 11/07/2007 | 478.75 | 478.75 | 467.25 | 468.5 |
| 11/08/2007 | 460 | 477.25 | 459 | 470.25 |
| 11/09/2007 | 472 | 475.25 | 462.25 | 464.75 |
| 11/12/2007 | 462.5 | 470.25 | 460.75 | 470 |
| 11/13/2007 | 465.25 | 486 | 465.25 | 482 |
| 11/14/2007 | 488 | 493.5 | 484.25 | 492 |
| 11/15/2007 | 493 | 493.75 | 476 | 481.5 |
| 11/16/2007 | 482 | 487.75 | 479.5 | 484.5 |
| 11/19/2007 | 484 | 485.5 | 463 | 469.25 |
| 11/20/2007 | 470 | 480 | 465 | 478.75 |
| 11/21/2007 | 475 | 476.75 | 458 | 463 |
| 11/22/2007 | 465.75 | 473 | 461 | 472.5 |
| 11/23/2007 | 473.5 | 479.75 | 468.25 | 473 |
| 11/26/2007 | 474.5 | 476.5 | 460.5 | 465 |
| 11/27/2007 | 460.25 | 470.5 | 451.5 | 461.25 |
| 11/28/2007 | 464 | 486.5 | 462.5 | 482.75 |
| 11/29/2007 | 487.25 | 487.25 | 475.75 | 479.75 |
| 11/30/2007 | 481.75 | 485 | 476 | 479 |
| 12/03/2007 | 480 | 490.5 | 475.25 | 487.75 |
| 12/04/2007 | 486 | 491 | 475.75 | 484.25 |
| 12/05/2007 | 486.75 | 487 | 472.5 | 480 |
| 12/06/2007 | 482.25 | 487 | 475 | 479.5 |
| 12/07/2007 | 478.25 | 481.75 | 472.5 | 477.25 |
| 12/10/2007 | 476 | 482.5 | 475.25 | 476.75 |
| 12/11/2007 | 479.75 | 480 | 474.5 | 477.25 |
| 12/12/2007 | 471 | 485 | 470.75 | 478 |
| 12/13/2007 | 474 | 476 | 464.25 | 465 |
| 12/14/2007 | 466 | 471 | 462.75 | 464.75 |
| 12/17/2007 | 460 | 467 | 457.75 | 464.25 |
| 12/18/2007 | 462.5 | 468.75 | 459.5 | 464 |
| 12/19/2007 | 464.5 | 464.5 | 458.75 | 461 |
| 12/20/2007 | 465.75 | 472.5 | 461 | 471 |
| 12/21/2007 | 475.25 | 477.5 | 471.25 | 475.25 |
| 12/24/2007 | 474.25 | 480 | 474.25 | 478 |
| 12/27/2007 | 479.5 | 484.5 | 478.5 | 481 |
| 12/28/2007 | 477.25 | 483 | 473.75 | 475.75 |
| 12/31/2007 | 479.25 | 479.5 | 473.5 | 477.25 |