TSCO.L: Tesco PLC Historical Data

2011 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 396.5122

CLOSE 396.3219

Low

LOW 348.95

High

HIGH 439.7

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	430.05	434.6	429	433.1
01/05/2011	433.7	436.7	429.45	436.65
01/06/2011	436.8	439.7	429.9	429.95
01/07/2011	428.95	431.7	427.1	429.65
01/10/2011	433.15	435.5	428.2	429.65
01/11/2011	431.3	432.85	423.3	425.35
01/12/2011	426	426.9	418.25	423.7
01/13/2011	414.35	418.15	405.1	405.55
01/14/2011	405.65	409.9	402.15	405.55
01/17/2011	407.15	411	407	410.5
01/18/2011	411.95	415	409	409
01/19/2011	408.1	409.35	403.75	403.75
01/20/2011	404.1	405	395.35	398.9
01/21/2011	399.15	403.85	398.4	400
01/24/2011	401.25	407.9	401.25	405.5
01/25/2011	407.8	408.55	397.95	399
01/26/2011	401	404.65	398	403
01/27/2011	403.6	403.6	398.65	398.8
01/28/2011	397.1	402.6	395.7	398.1
01/31/2011	397.9	403.85	396.7	402.7
02/01/2011	404.05	406.8	399.2	403
02/02/2011	405	406.7	402.25	406.05
02/03/2011	406.75	407.75	403.2	405
02/04/2011	407	407	401.1	402.5
02/07/2011	402.85	404.6	399.95	402.1
02/08/2011	401.6	402.95	396	396
02/09/2011	396.55	399.55	392.6	394.5
02/10/2011	396.45	396.95	391.45	394.75
02/11/2011	395.3	396.4	392.65	395.05
02/14/2011	394.05	396.21	393.5	394.3
02/15/2011	395	400.85	394	399.3
02/16/2011	400	403.6	398.85	401.3
02/17/2011	400.05	403.5	399.95	403
02/18/2011	403.35	411.2	400.6	410
02/21/2011	411	414.66	410.5	413.5
02/22/2011	413.85	414.5	408.1	408.85
02/23/2011	407.05	411.15	403.45	407.3
02/24/2011	404.65	407.7	400.1	401.9
02/25/2011	401.9	407	401.9	406.05
02/28/2011	404.25	405.8	401.62	404.2
03/01/2011	406.95	407	399.55	400.55
03/02/2011	397.3	400.75	396	399.15
03/03/2011	401	402.65	398.15	402
03/04/2011	404.25	412.14	401.15	401.75
03/07/2011	400.9	404.75	399.1	399.1
03/08/2011	400	400.05	395.4	399
03/09/2011	399	400.45	397.5	398.05
03/10/2011	396.45	399.39	393.8	394.5
03/11/2011	393	396.25	391.15	391.75
03/14/2011	389.75	391.8	386.15	386.15
03/15/2011	382.5	386.5	380.1	382.4
03/16/2011	381.4	383.85	378.05	378.05
03/17/2011	379.7	385.45	378.2	384.05
03/18/2011	385.15	388.38	381.8	383.25
03/21/2011	386.95	387.9	384.1	384.35
03/22/2011	384.5	385.85	378.62	379
03/23/2011	371.4	380.3	364.9	380.15
03/24/2011	380.15	391.15	379	389
03/25/2011	391.8	391.85	385.95	388.45
03/28/2011	387.3	389.95	386.5	388.35
03/29/2011	387.95	388.2	384.95	386.45
03/30/2011	387.05	389.45	383.5	385.75
03/31/2011	385.95	390.8	381	381
04/01/2011	383	390.4	381.8	388.95
04/04/2011	390.1	394.7	388.35	393.75
04/05/2011	395	395.35	389.15	390
04/06/2011	395	396	390.7	393.05
04/07/2011	393.55	397	392.9	394
04/08/2011	396	396.94	393.54	395.55
04/11/2011	396.05	396.5	393.5	395.2
04/12/2011	394.95	401.5	394	398.05
04/13/2011	399.65	407.75	398.25	406
04/14/2011	404.4	407.65	402.65	406.15
04/15/2011	406	407.95	404.25	407.25
04/18/2011	406.7	407.3	399.7	400
04/19/2011	397.05	400.5	392.75	393.55
04/20/2011	396.95	399.73	395.1	397.5
04/21/2011	398.9	399.3	393.7	395.3
04/26/2011	397	406.95	395.7	406.7
04/27/2011	399.95	410.64	397.05	402.9
04/28/2011	404.9	411.84	400.9	403.55
05/03/2011	406.45	414.64	403.3	406
05/04/2011	411.2	411.9	406.75	408.6
05/05/2011	410	410.9	405.74	408.45
05/06/2011	408.4	409.94	405.75	408.25
05/09/2011	406.9	408.3	403	404.1
05/10/2011	403.75	411.3	403.75	411.3
05/11/2011	412.95	416	409.85	412
05/12/2011	411.2	420.05	408.6	420.05
05/13/2011	421.5	423	411.55	419.05
05/16/2011	416.15	420.5	415.35	417.7
05/17/2011	416.05	417.2	412	413.25
05/18/2011	415.85	417.5	412	416.8
05/19/2011	417.9	418.54	414.15	414.5
05/20/2011	415.6	419.55	412.75	419.5
05/23/2011	417.1	417.4	414.22	414.85
05/24/2011	414.65	415.25	411.5	413.25
05/25/2011	411.9	417.21	410.9	416.5
05/26/2011	417.6	417.6	410.5	411.75
05/27/2011	414.9	417.6	414.05	416
05/31/2011	417.95	419.45	416.9	419.05
06/01/2011	419	421.19	416.75	418.5
06/02/2011	415.5	417.3	414	414.35
06/03/2011	415.2	416.25	413	414.55
06/06/2011	413.75	418	413.7	417.5
06/07/2011	416	417.5	411.5	412
06/08/2011	410.05	412.5	408.55	408.9
06/09/2011	407.85	409.85	405	409.6
06/10/2011	413	414.65	406	406.5
06/13/2011	407.3	413.65	406.1	407.2
06/14/2011	404.3	409.45	401.25	407.3
06/15/2011	407.15	407.55	403	404.35
06/16/2011	400.9	402.1	394.75	397.35
06/17/2011	394.25	403	393	401.8
06/20/2011	399.95	412.87	398.25	403.9
06/21/2011	405.45	415.66	401.4	402.4
06/22/2011	400.8	402.9	397.2	398.8
06/23/2011	397.25	399.95	393.7	395.2
06/24/2011	398.95	401.9	394.5	397.3
06/27/2011	396.7	397.45	392.79	396.5
06/28/2011	397.55	399.1	395.4	395.4
06/29/2011	397.05	400.2	394.45	397.75
06/30/2011	398.25	402	396.3	402
07/01/2011	403.25	404.9	399.05	401.15
07/04/2011	401.95	406	401.15	404.35
07/05/2011	405.15	408.5	405.15	406.3
07/06/2011	407	407.45	404.4	406.65
07/07/2011	408.3	408.5	405.5	407.15
07/08/2011	408.55	413.75	407.7	411.5
07/11/2011	410.85	413.65	409.45	410.6
07/12/2011	408	409.9	404.2	408.1
07/13/2011	407.95	408.15	404.85	407.85
07/14/2011	405.75	408.15	401.45	402
07/15/2011	401.35	404	401	402.95
07/18/2011	401.5	401.85	394.2	395
07/19/2011	397.7	399.4	392.05	392.05
07/20/2011	394.3	395.65	389.8	392.35
07/21/2011	394.85	394.85	388.75	391.85
07/22/2011	394.45	398.85	393.5	397.45
07/25/2011	395.3	398.3	394.3	396.5
07/26/2011	397.05	397.05	392.55	395.35
07/27/2011	394.6	395.9	388.55	391.65
07/28/2011	389.65	390.1	385.9	387.5
07/29/2011	386.85	387.3	381.35	383.45
08/01/2011	386.9	388.1	379.35	380.9
08/02/2011	380.3	383.2	378.55	380
08/03/2011	377.9	380.7	373.85	377.1
08/04/2011	381.45	381.7	370.1	370.2
08/05/2011	366.75	369.65	358.3	362.4
08/08/2011	359.65	370.11	358.1	361.9
08/09/2011	361.85	372.48	348.95	370.15
08/10/2011	377	377	358.6	360.05
08/11/2011	367.95	368	353	367.2
08/12/2011	368.4	381	363.74	381
08/15/2011	382.95	382.95	378.65	379.75
08/16/2011	377.85	383	373.87	383
08/17/2011	381.15	386	380.4	384.25
08/18/2011	379.8	384.7	369.55	371.55
08/19/2011	369.8	373.95	359.45	370.25
08/22/2011	367.6	383.5	366.25	377.7
08/23/2011	380.7	383.94	375.25	377.2
08/24/2011	379.85	381.72	373.05	377.3
08/25/2011	381.35	381.5	365.55	367.8
08/26/2011	365.6	365.6	365.6	365.6
08/30/2011	369.4	371.26	359.55	364.8
08/31/2011	367.95	379.71	365.95	378.6
09/01/2011	379.8	383.2	374.5	380.9
09/02/2011	377	381	371.9	375.05
09/05/2011	370.05	373.65	361.2	361.25
09/06/2011	360.6	376.35	360.05	374.75
09/07/2011	381	384.38	371.35	374.7
09/08/2011	376.3	381.64	374.55	379.55
09/09/2011	377.65	379.75	366.85	368.85
09/12/2011	361.95	367.62	358.75	363.7
09/13/2011	368.15	368.7	361.6	364.1
09/14/2011	361.8	369.5	361.75	365.95
09/15/2011	369.8	374.82	369.55	370.95
09/16/2011	372.5	376.4	368.25	373.8
09/19/2011	370.9	371.75	366.2	367.75
09/20/2011	365.95	372.75	364.35	371.15
09/21/2011	369.75	369.75	362.9	364
09/22/2011	358.5	360.01	351.7	356.25
09/23/2011	360.25	365.35	358.05	365.2
09/26/2011	363.2	374.5	362.6	371.4
09/27/2011	380.5	384.54	374.65	384.5
09/28/2011	382.8	385	379.65	381
09/29/2011	380.5	382.45	378.4	380.45
09/30/2011	379.1	380.8	375.15	378
10/03/2011	371	373.2	368.1	370.5
10/04/2011	373.55	383.5	372.4	380.1
10/05/2011	382	393.25	372.15	393.25
10/06/2011	394	406.75	387.91	406
10/07/2011	406.6	411.45	402.95	405.35
10/10/2011	407.3	410.05	405.65	410.05
10/11/2011	411.4	412.69	404.4	407
10/12/2011	401.25	408.98	398.55	400.75
10/13/2011	399.05	408.03	398.75	404.7
10/14/2011	404.95	409.85	403.25	409
10/17/2011	410.05	410.95	402.75	406.1
10/18/2011	404	406.65	401	404.7
10/19/2011	406.85	408.6	400.9	403.55
10/20/2011	399.75	407.3	398.3	402.7
10/21/2011	404.75	407.2	402.65	405.2
10/24/2011	405.2	407.4	401.75	405.2
10/25/2011	403.5	404.8	399	402.95
10/26/2011	401.8	406.05	400.3	405.55
10/27/2011	412.9	412.9	407.05	410
10/28/2011	410.85	410.85	403.3	405.45
10/31/2011	403.75	407.85	401.75	401.75
11/01/2011	397.5	401.63	392.85	398
11/02/2011	400.95	404.65	396	401.75
11/03/2011	397.55	408.32	397.1	406.7
11/04/2011	408.3	410.35	403.09	405.55
11/07/2011	403.9	406.25	399.45	404.65
11/08/2011	405.15	410.3	403.85	408.7
11/09/2011	410.25	412	400.8	401.75
11/10/2011	398	401.7	396.35	400.15
11/11/2011	400.75	404	398.5	403.6
11/14/2011	405.65	406	401.1	402.75
11/15/2011	400.9	406.9	398.15	405
11/16/2011	404.9	408.12	399.22	406.7
11/17/2011	405.25	406.5	397.4	401.85
11/18/2011	399	401.7	394.85	395.7
11/21/2011	393.7	394	390.7	391.15
11/22/2011	392.55	395.16	385.8	385.8
11/23/2011	384.05	388.42	380.75	384.75
11/24/2011	385.6	386.7	381.85	382.45
11/25/2011	381	387.35	379.5	384.2
11/28/2011	386.9	399.05	384.8	396.25
11/29/2011	396.2	400.84	394.4	398.3
11/30/2011	395.95	406.9	393.25	405.2
12/01/2011	405.55	410.2	405.25	406
12/02/2011	409.25	410.77	404	405
12/05/2011	407.05	413.05	402.6	406.75
12/06/2011	405.65	408.8	397.55	398.75
12/07/2011	401	401	392.3	396.9
12/08/2011	399	400.6	389.9	397.2
12/09/2011	395.2	401.85	394.25	399
12/12/2011	395.35	398.26	391.5	391.5
12/13/2011	391.1	393.67	386.7	389.5
12/14/2011	385	391.23	385	386.35
12/15/2011	388.45	389.85	385.9	386.3
12/16/2011	387.05	390.11	382.9	382.9
12/19/2011	381.15	387.75	380.05	383.85
12/20/2011	381.9	389.25	380.45	387.95
12/21/2011	387.75	389.9	379.85	382.9
12/22/2011	383.75	389.25	383.75	387.6
12/23/2011	389.75	393.45	387.5	391
12/28/2011	392.95	402.65	392.1	399.8
12/29/2011	400.9	402.78	391.45	402.75
12/30/2011	404.2	405.5	401.35	403.45

Menu

Create your free account now!

TSCO.L: Tesco PLC Historical Data

2011 Historical Chart

Average

Low

High