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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 369.3982
CLOSE 369.32
Low
LOW 301.4
High
HIGH 437.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 360 | 365.2 | 357.6 | 365.2 |
| 01/05/2009 | 369.9 | 369.9 | 358.4 | 360.7 |
| 01/06/2009 | 359.5 | 365 | 350.3 | 355.4 |
| 01/07/2009 | 357.3 | 364.1 | 352.1 | 360.3 |
| 01/08/2009 | 360.7 | 362.6 | 345 | 361.1 |
| 01/09/2009 | 360 | 368 | 359 | 363.1 |
| 01/12/2009 | 360.7 | 362.8 | 347.6 | 350.3 |
| 01/13/2009 | 357.7 | 361.7 | 348.4 | 351.6 |
| 01/14/2009 | 355 | 357 | 341 | 346.6 |
| 01/15/2009 | 344.8 | 349.9 | 337.5 | 344.5 |
| 01/16/2009 | 350 | 351.7 | 344.8 | 344.8 |
| 01/19/2009 | 349.1 | 356.8 | 347.7 | 353.4 |
| 01/20/2009 | 350.2 | 355 | 343 | 350.7 |
| 01/21/2009 | 348 | 359.5 | 348 | 351.3 |
| 01/22/2009 | 354.9 | 356.9 | 345.5 | 349.9 |
| 01/23/2009 | 348.8 | 357.9 | 345.6 | 356.5 |
| 01/26/2009 | 353.4 | 361.4 | 351.4 | 360.6 |
| 01/27/2009 | 360.6 | 361.8 | 356.2 | 359.4 |
| 01/28/2009 | 361.3 | 364.9 | 359.4 | 361.9 |
| 01/29/2009 | 363 | 363.7 | 352.1 | 361.4 |
| 01/30/2009 | 361.4 | 370 | 352.5 | 358.2 |
| 02/02/2009 | 358.4 | 359.9 | 345.3 | 347.4 |
| 02/03/2009 | 347 | 361.5 | 346.8 | 360.8 |
| 02/04/2009 | 362.1 | 368.9 | 358.8 | 365.8 |
| 02/05/2009 | 362.8 | 370 | 357 | 365.3 |
| 02/06/2009 | 365.8 | 375.5 | 361.6 | 373.2 |
| 02/09/2009 | 369.3 | 371.8 | 365 | 366.2 |
| 02/10/2009 | 366.9 | 369.4 | 361 | 362.5 |
| 02/11/2009 | 362.6 | 365 | 353.5 | 358.6 |
| 02/12/2009 | 355 | 360.7 | 350.4 | 358.4 |
| 02/13/2009 | 361.4 | 362 | 356.8 | 358.7 |
| 02/16/2009 | 357.5 | 359 | 351.5 | 353.5 |
| 02/17/2009 | 351.7 | 354 | 341.5 | 345.8 |
| 02/18/2009 | 347 | 348.7 | 338 | 342.3 |
| 02/19/2009 | 344.5 | 357.9 | 343.5 | 352 |
| 02/20/2009 | 350 | 351.5 | 339.3 | 344.7 |
| 02/23/2009 | 344.9 | 348 | 335.4 | 337.5 |
| 02/24/2009 | 333.1 | 336 | 327 | 331.8 |
| 02/25/2009 | 333 | 334.5 | 325.2 | 331.5 |
| 02/26/2009 | 332 | 343.8 | 332 | 338.2 |
| 02/27/2009 | 336.6 | 338.5 | 329.5 | 333.2 |
| 03/02/2009 | 328.8 | 331.5 | 320.2 | 321.9 |
| 03/03/2009 | 320.6 | 323.6 | 307 | 309.9 |
| 03/04/2009 | 310.5 | 315.5 | 304.9 | 311.3 |
| 03/05/2009 | 309.1 | 313.9 | 305 | 306.2 |
| 03/06/2009 | 305 | 311.4 | 305 | 308 |
| 03/09/2009 | 311 | 311 | 301.4 | 306.2 |
| 03/10/2009 | 304.6 | 315 | 302.1 | 314 |
| 03/11/2009 | 314.9 | 323.3 | 312.9 | 315.4 |
| 03/12/2009 | 316.3 | 324.8 | 310.1 | 321.8 |
| 03/13/2009 | 322.7 | 331.7 | 322.4 | 327.9 |
| 03/16/2009 | 330 | 337.5 | 330 | 336.7 |
| 03/17/2009 | 336.1 | 343.3 | 332.4 | 342.4 |
| 03/18/2009 | 342.7 | 348.6 | 332.8 | 338.1 |
| 03/19/2009 | 341.2 | 341.2 | 325 | 328.9 |
| 03/20/2009 | 327.2 | 329.7 | 319.3 | 322.3 |
| 03/23/2009 | 324 | 329.6 | 321.4 | 325.4 |
| 03/24/2009 | 328 | 336.7 | 327 | 329.6 |
| 03/25/2009 | 329.7 | 337.2 | 329.7 | 332.8 |
| 03/26/2009 | 331.8 | 334.4 | 324.5 | 331.1 |
| 03/27/2009 | 330 | 331.4 | 315.7 | 317.5 |
| 03/30/2009 | 317 | 324 | 311.8 | 315.6 |
| 03/31/2009 | 321 | 334.2 | 320.1 | 333.4 |
| 04/01/2009 | 331.1 | 334.6 | 326.5 | 333.3 |
| 04/02/2009 | 342 | 351.1 | 337.3 | 348.7 |
| 04/03/2009 | 347.2 | 348.4 | 329.7 | 332.6 |
| 04/06/2009 | 337.9 | 342 | 325.6 | 327 |
| 04/07/2009 | 330.4 | 334.3 | 324.2 | 329.2 |
| 04/08/2009 | 329 | 337.6 | 327.7 | 334.6 |
| 04/09/2009 | 332.9 | 336.9 | 328.5 | 331.5 |
| 04/14/2009 | 333.2 | 333.2 | 321 | 323.5 |
| 04/15/2009 | 321 | 330.8 | 321 | 329.2 |
| 04/16/2009 | 329.1 | 334 | 325.1 | 330 |
| 04/17/2009 | 339.9 | 342.7 | 329.1 | 329.9 |
| 04/20/2009 | 330 | 338.2 | 329 | 332.1 |
| 04/21/2009 | 338 | 353.3 | 336.5 | 348.3 |
| 04/22/2009 | 347.6 | 353.1 | 346.6 | 351.3 |
| 04/23/2009 | 347 | 360.8 | 346.4 | 357 |
| 04/24/2009 | 360 | 360 | 350.9 | 355.4 |
| 04/27/2009 | 352 | 357.1 | 350.5 | 354.1 |
| 04/28/2009 | 352.2 | 353.1 | 346.4 | 347.9 |
| 04/29/2009 | 342 | 343.7 | 336.3 | 343 |
| 04/30/2009 | 346.9 | 346.9 | 335.1 | 337.2 |
| 05/01/2009 | 336.8 | 341.6 | 334.2 | 340.5 |
| 05/05/2009 | 342.5 | 345.6 | 333.7 | 338.4 |
| 05/06/2009 | 336.7 | 348.3 | 336.7 | 345.1 |
| 05/07/2009 | 346.9 | 353.8 | 341.8 | 345 |
| 05/08/2009 | 349.8 | 352.4 | 347.2 | 347.9 |
| 05/11/2009 | 349 | 349.1 | 337.9 | 340 |
| 05/12/2009 | 339.9 | 355 | 339.4 | 352.5 |
| 05/13/2009 | 355.2 | 357.4 | 350.4 | 352.9 |
| 05/14/2009 | 353.5 | 356.3 | 350.4 | 355 |
| 05/15/2009 | 358.1 | 358.1 | 350.8 | 355.4 |
| 05/18/2009 | 354.9 | 362 | 351.8 | 359.8 |
| 05/19/2009 | 357.5 | 359.8 | 351.1 | 355.8 |
| 05/20/2009 | 355.5 | 359 | 353.4 | 356.1 |
| 05/21/2009 | 354.4 | 356.4 | 345.7 | 348.3 |
| 05/22/2009 | 347.1 | 354 | 345 | 350.9 |
| 05/26/2009 | 349.1 | 367.7 | 347.3 | 363.3 |
| 05/27/2009 | 362.8 | 375.6 | 361.4 | 373.6 |
| 05/28/2009 | 369 | 371.5 | 364.7 | 368.4 |
| 05/29/2009 | 372.1 | 374.3 | 364 | 364.9 |
| 06/01/2009 | 369.1 | 369.2 | 357.3 | 359.3 |
| 06/02/2009 | 360.5 | 361.1 | 351.2 | 352.4 |
| 06/03/2009 | 354.2 | 358.6 | 351.2 | 353.3 |
| 06/04/2009 | 354.5 | 363.5 | 352.7 | 360.8 |
| 06/05/2009 | 364.7 | 369 | 361.6 | 363.5 |
| 06/08/2009 | 362.1 | 363.4 | 355.7 | 361.5 |
| 06/09/2009 | 360 | 366.1 | 358 | 360.5 |
| 06/10/2009 | 362.3 | 366.4 | 356.1 | 357.6 |
| 06/11/2009 | 357.3 | 365.9 | 355.2 | 363.3 |
| 06/12/2009 | 361.4 | 365.6 | 361.2 | 364.5 |
| 06/15/2009 | 361.4 | 363.7 | 353.5 | 356.1 |
| 06/16/2009 | 358 | 366.3 | 354.9 | 361.6 |
| 06/17/2009 | 355 | 358.7 | 352.1 | 355.8 |
| 06/18/2009 | 358 | 358.3 | 349.7 | 355.5 |
| 06/19/2009 | 355.3 | 362.3 | 352.1 | 359.7 |
| 06/22/2009 | 359.8 | 359.8 | 354.5 | 356.5 |
| 06/23/2009 | 356.5 | 363.2 | 355 | 362.6 |
| 06/24/2009 | 362.4 | 364.4 | 354.8 | 357.3 |
| 06/25/2009 | 355.7 | 359.4 | 355 | 358.9 |
| 06/26/2009 | 360 | 362.1 | 353.1 | 354.9 |
| 06/29/2009 | 353.1 | 359.9 | 353.1 | 358 |
| 06/30/2009 | 359.8 | 359.8 | 350.6 | 353.6 |
| 07/01/2009 | 355.4 | 362.7 | 353.5 | 360.1 |
| 07/02/2009 | 360.7 | 361.8 | 350.5 | 350.5 |
| 07/03/2009 | 351.7 | 353.8 | 348.1 | 350.5 |
| 07/06/2009 | 350 | 350.8 | 347.5 | 348.5 |
| 07/07/2009 | 350.3 | 352.9 | 347.4 | 350.2 |
| 07/08/2009 | 348.6 | 352.9 | 348.5 | 349.2 |
| 07/09/2009 | 351 | 353.1 | 347.6 | 348.7 |
| 07/10/2009 | 348.9 | 360.4 | 348.5 | 357.4 |
| 07/13/2009 | 359 | 364.7 | 355.3 | 362.9 |
| 07/14/2009 | 361.1 | 364 | 356.5 | 359.5 |
| 07/15/2009 | 359.6 | 364.5 | 358 | 364.1 |
| 07/16/2009 | 363.8 | 368.8 | 362.4 | 367.5 |
| 07/17/2009 | 369.4 | 374.8 | 367.8 | 373 |
| 07/20/2009 | 374.9 | 375 | 367.6 | 370 |
| 07/21/2009 | 376 | 379.1 | 373.3 | 375 |
| 07/22/2009 | 374.7 | 376.3 | 371.9 | 374.5 |
| 07/23/2009 | 373.8 | 374.9 | 367 | 370 |
| 07/24/2009 | 368.1 | 370.1 | 363.7 | 368.4 |
| 07/27/2009 | 368.3 | 370 | 361.8 | 366.8 |
| 07/28/2009 | 368 | 370.2 | 366.6 | 369.9 |
| 07/29/2009 | 370.1 | 374.7 | 369 | 372.7 |
| 07/30/2009 | 373.1 | 375.5 | 371.9 | 375 |
| 07/31/2009 | 374.5 | 376 | 366.5 | 367.5 |
| 08/03/2009 | 368.7 | 368.7 | 364.1 | 364.7 |
| 08/04/2009 | 364.1 | 367 | 362.2 | 366.1 |
| 08/05/2009 | 367.4 | 374.4 | 366.2 | 370.6 |
| 08/06/2009 | 371.2 | 373.8 | 367 | 368.5 |
| 08/07/2009 | 368.3 | 371.5 | 364.8 | 370.2 |
| 08/10/2009 | 370.6 | 370.7 | 365 | 366 |
| 08/11/2009 | 365.1 | 367.3 | 362.4 | 364.6 |
| 08/12/2009 | 368.9 | 373.4 | 364.7 | 369.7 |
| 08/13/2009 | 369.4 | 374.2 | 366.6 | 371.9 |
| 08/14/2009 | 371.1 | 373.4 | 363.4 | 364.5 |
| 08/17/2009 | 364.5 | 367 | 361.4 | 365.3 |
| 08/18/2009 | 367.2 | 368.4 | 361.9 | 363.6 |
| 08/19/2009 | 361.7 | 364.8 | 361.2 | 363.3 |
| 08/20/2009 | 365.5 | 369 | 363.8 | 364.9 |
| 08/21/2009 | 364 | 371.7 | 363 | 369.6 |
| 08/24/2009 | 371.5 | 372.9 | 365.8 | 372.1 |
| 08/25/2009 | 371 | 374.9 | 369.1 | 369.8 |
| 08/26/2009 | 371 | 373 | 369 | 371.9 |
| 08/27/2009 | 372.7 | 377.3 | 370.3 | 375.2 |
| 08/28/2009 | 376.9 | 379.9 | 375.1 | 375.9 |
| 09/01/2009 | 378 | 378.9 | 366.3 | 367.4 |
| 09/02/2009 | 368.9 | 372 | 366.8 | 371 |
| 09/03/2009 | 371.1 | 374.9 | 369 | 369.8 |
| 09/04/2009 | 370.5 | 373.8 | 367.9 | 372 |
| 09/07/2009 | 374.5 | 379.9 | 371.9 | 377 |
| 09/08/2009 | 378.9 | 380.6 | 376.1 | 376.6 |
| 09/09/2009 | 374.7 | 383.1 | 374.3 | 381.3 |
| 09/10/2009 | 382.1 | 383.3 | 375.2 | 378.4 |
| 09/11/2009 | 380.7 | 389.4 | 379.6 | 385.9 |
| 09/14/2009 | 383.5 | 389.3 | 381.3 | 387.5 |
| 09/15/2009 | 389.1 | 392.6 | 386.2 | 391.5 |
| 09/16/2009 | 390.6 | 393.1 | 387.8 | 389 |
| 09/17/2009 | 394.4 | 394.4 | 386.8 | 388 |
| 09/18/2009 | 388.7 | 397.6 | 385.7 | 395.6 |
| 09/21/2009 | 397.3 | 397.3 | 391.8 | 395.6 |
| 09/22/2009 | 394.5 | 397.8 | 388.5 | 389.2 |
| 09/23/2009 | 390.4 | 397 | 385.8 | 395.9 |
| 09/24/2009 | 396 | 396 | 388 | 389.7 |
| 09/25/2009 | 390.6 | 391.2 | 386.4 | 387.1 |
| 09/28/2009 | 389.1 | 394.1 | 383.4 | 392.7 |
| 09/29/2009 | 393.1 | 396.8 | 389.5 | 396.4 |
| 09/30/2009 | 398.4 | 401.7 | 395.7 | 399.6 |
| 10/01/2009 | 398 | 400.6 | 391.7 | 393.7 |
| 10/02/2009 | 389 | 391.3 | 385 | 390 |
| 10/05/2009 | 392 | 393 | 384.1 | 391.4 |
| 10/06/2009 | 386 | 397.5 | 384.4 | 390.7 |
| 10/07/2009 | 389.3 | 389.3 | 381.1 | 381.9 |
| 10/08/2009 | 384 | 387.9 | 381.5 | 386 |
| 10/09/2009 | 385.7 | 387 | 383 | 386 |
| 10/12/2009 | 387.9 | 389.4 | 384.3 | 385.1 |
| 10/13/2009 | 383.1 | 385 | 376.2 | 378.5 |
| 10/14/2009 | 378.5 | 379.2 | 371.8 | 374 |
| 10/15/2009 | 375.9 | 385.5 | 369.4 | 380.2 |
| 10/16/2009 | 382.9 | 384 | 377 | 377.5 |
| 10/19/2009 | 377.5 | 381.35 | 376.15 | 379.15 |
| 10/20/2009 | 378.5 | 386 | 378.1 | 383.5 |
| 10/21/2009 | 391 | 395.85 | 388.8 | 392.45 |
| 10/22/2009 | 389.9 | 392.25 | 386.05 | 388.8 |
| 10/23/2009 | 390.5 | 397.15 | 389.3 | 389.7 |
| 10/26/2009 | 390.3 | 394.15 | 386.3 | 388 |
| 10/27/2009 | 389.95 | 398.3 | 386.2 | 395.85 |
| 10/28/2009 | 395.85 | 404.9 | 390.7 | 403.4 |
| 10/29/2009 | 404 | 408 | 397.65 | 407.35 |
| 10/30/2009 | 408.95 | 412.4 | 404.5 | 407.35 |
| 11/02/2009 | 407.15 | 409.65 | 403.2 | 408.95 |
| 11/03/2009 | 405 | 411.5 | 401.05 | 410.8 |
| 11/04/2009 | 409.9 | 413.95 | 406 | 409 |
| 11/05/2009 | 406.35 | 421.25 | 406.35 | 418.7 |
| 11/06/2009 | 415.75 | 418.7 | 413.95 | 418 |
| 11/09/2009 | 420.1 | 421.85 | 415.15 | 418.85 |
| 11/10/2009 | 420 | 421.8 | 414.15 | 414.55 |
| 11/11/2009 | 419 | 422.85 | 416.55 | 418.7 |
| 11/12/2009 | 418.05 | 430 | 418.05 | 425 |
| 11/13/2009 | 423.4 | 427.9 | 421.85 | 425.75 |
| 11/16/2009 | 426.05 | 431.5 | 423.45 | 429 |
| 11/17/2009 | 427.25 | 432.2 | 427 | 430.85 |
| 11/18/2009 | 434 | 434 | 422.25 | 423.35 |
| 11/19/2009 | 424.15 | 427.6 | 421.3 | 424.8 |
| 11/20/2009 | 424.8 | 425.5 | 419.35 | 420.5 |
| 11/23/2009 | 422.6 | 430 | 421.15 | 427.35 |
| 11/24/2009 | 425.9 | 430.45 | 425.2 | 428.35 |
| 11/25/2009 | 430.65 | 435.55 | 427.55 | 434.75 |
| 11/26/2009 | 434.75 | 434.75 | 428 | 429.3 |
| 11/27/2009 | 425.05 | 431.3 | 422.9 | 429 |
| 11/30/2009 | 427.8 | 429 | 420.1 | 423 |
| 12/01/2009 | 423.4 | 426.4 | 420.1 | 426.4 |
| 12/02/2009 | 427.35 | 428.85 | 424 | 426.15 |
| 12/03/2009 | 429 | 430.8 | 426.25 | 428.95 |
| 12/04/2009 | 429.9 | 433.85 | 425.1 | 433.4 |
| 12/07/2009 | 431.35 | 437.05 | 430 | 435.65 |
| 12/08/2009 | 425.1 | 431.25 | 422 | 425.45 |
| 12/09/2009 | 426.1 | 426.1 | 414 | 414.65 |
| 12/10/2009 | 412.85 | 421.1 | 412.85 | 419 |
| 12/11/2009 | 420 | 422.6 | 416.85 | 416.85 |
| 12/14/2009 | 420.9 | 421.55 | 414.5 | 418.25 |
| 12/15/2009 | 419.45 | 420.6 | 415.1 | 417.5 |
| 12/16/2009 | 419.5 | 420 | 415.2 | 417 |
| 12/17/2009 | 417 | 419.9 | 410 | 410 |
| 12/18/2009 | 410.95 | 418 | 406 | 406.65 |
| 12/21/2009 | 407 | 417.3 | 406.15 | 416.5 |
| 12/22/2009 | 416.35 | 422.05 | 416.25 | 418 |
| 12/23/2009 | 420 | 422.5 | 416.95 | 417.8 |
| 12/24/2009 | 415.6 | 430 | 413.3 | 426.95 |
| 12/29/2009 | 427.25 | 434.45 | 427.25 | 427.7 |
| 12/30/2009 | 428.8 | 429.95 | 422 | 423 |
| 12/31/2009 | 425.15 | 428 | 423.75 | 428 |