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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 361.7083
CLOSE 361.2294
Low
LOW 316.6
High
HIGH 388.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 340.55 | 343.87 | 340.2 | 342.75 |
| 01/03/2013 | 344.4 | 350.2 | 342.55 | 350 |
| 01/04/2013 | 348.9 | 350.37 | 347.24 | 349.45 |
| 01/07/2013 | 350 | 352.4 | 347.92 | 349.3 |
| 01/08/2013 | 349.8 | 351.66 | 347.75 | 351.5 |
| 01/09/2013 | 353 | 353 | 346.5 | 349.15 |
| 01/10/2013 | 358 | 360.3 | 354.87 | 355.4 |
| 01/11/2013 | 356.7 | 357.2 | 349.5 | 353.2 |
| 01/14/2013 | 353.5 | 354.6 | 348.5 | 351.2 |
| 01/15/2013 | 351.7 | 352.65 | 348.4 | 349.6 |
| 01/16/2013 | 346.3 | 348.5 | 343.5 | 347.1 |
| 01/17/2013 | 348.25 | 350.47 | 347 | 349.05 |
| 01/18/2013 | 348.85 | 352.18 | 347.85 | 350.35 |
| 01/21/2013 | 351.8 | 353.39 | 348.8 | 350.65 |
| 01/22/2013 | 351.1 | 351.68 | 348.85 | 349.55 |
| 01/23/2013 | 349.5 | 354.35 | 349.2 | 352.8 |
| 01/24/2013 | 352.4 | 353.4 | 349.75 | 352.5 |
| 01/25/2013 | 352.9 | 355.85 | 351.52 | 355.65 |
| 01/28/2013 | 356 | 357.9 | 353.5 | 355.95 |
| 01/29/2013 | 356.2 | 361.45 | 354.7 | 361.25 |
| 01/30/2013 | 362 | 362.2 | 355.85 | 357.35 |
| 01/31/2013 | 358 | 359 | 355.42 | 356.3 |
| 02/01/2013 | 357.75 | 362 | 357.3 | 360.6 |
| 02/04/2013 | 360.95 | 361.65 | 357.4 | 357.5 |
| 02/05/2013 | 357.8 | 361.06 | 357.75 | 359.2 |
| 02/06/2013 | 360.4 | 364.75 | 359.19 | 363.2 |
| 02/07/2013 | 364.8 | 367.95 | 360.35 | 360.35 |
| 02/08/2013 | 360.75 | 364.3 | 359.77 | 362.6 |
| 02/11/2013 | 366.65 | 370.32 | 364.95 | 367.9 |
| 02/12/2013 | 368 | 372.98 | 367.3 | 371.95 |
| 02/13/2013 | 372.85 | 376.16 | 370.5 | 374.25 |
| 02/14/2013 | 374.15 | 374.25 | 367.31 | 370.55 |
| 02/15/2013 | 371.05 | 371.55 | 364.5 | 364.75 |
| 02/18/2013 | 365.7 | 367.65 | 359.65 | 366.95 |
| 02/19/2013 | 369 | 370.1 | 365.4 | 369.1 |
| 02/20/2013 | 370.05 | 375.2 | 369.05 | 374.4 |
| 02/21/2013 | 375.15 | 375.2 | 370.45 | 373.65 |
| 02/22/2013 | 375.1 | 376.5 | 371.7 | 372.25 |
| 02/25/2013 | 374.05 | 375.11 | 372 | 373.95 |
| 02/26/2013 | 373.75 | 374.35 | 363.05 | 365 |
| 02/27/2013 | 366.4 | 367.3 | 362.2 | 363.8 |
| 02/28/2013 | 365.9 | 370.7 | 364.05 | 369.6 |
| 03/01/2013 | 370.1 | 372.7 | 365.3 | 369.45 |
| 03/04/2013 | 369.3 | 370.32 | 366.3 | 367.6 |
| 03/05/2013 | 370 | 372.5 | 368.45 | 372.2 |
| 03/06/2013 | 379 | 383.65 | 377 | 378.15 |
| 03/07/2013 | 378 | 381.2 | 376.4 | 377.05 |
| 03/08/2013 | 379.6 | 380.7 | 376.3 | 379.95 |
| 03/11/2013 | 379 | 380.9 | 374.8 | 377.35 |
| 03/12/2013 | 378.95 | 381.1 | 376.2 | 380.45 |
| 03/13/2013 | 380.45 | 380.45 | 374.7 | 375.6 |
| 03/14/2013 | 376.5 | 386.05 | 375.2 | 385.95 |
| 03/15/2013 | 386.55 | 387.52 | 383.7 | 385.15 |
| 03/18/2013 | 381.4 | 383.55 | 378 | 382.65 |
| 03/19/2013 | 382.65 | 383.31 | 378.55 | 380.05 |
| 03/20/2013 | 380.95 | 382.9 | 380 | 381.45 |
| 03/21/2013 | 380.9 | 381.35 | 371.45 | 373.2 |
| 03/22/2013 | 372.7 | 374 | 371.05 | 371.85 |
| 03/25/2013 | 371.85 | 374.95 | 370 | 371.25 |
| 03/26/2013 | 373 | 373.52 | 367.3 | 373.25 |
| 03/27/2013 | 375.7 | 378.55 | 374.05 | 377.7 |
| 03/28/2013 | 378.25 | 383.75 | 375.99 | 381.55 |
| 04/02/2013 | 386.5 | 386.71 | 382.57 | 385.5 |
| 04/03/2013 | 385.25 | 386.25 | 377.5 | 377.7 |
| 04/04/2013 | 377.3 | 380.3 | 375.25 | 378 |
| 04/05/2013 | 377.1 | 377.8 | 366.45 | 369.05 |
| 04/08/2013 | 369.1 | 375.35 | 368.1 | 374.15 |
| 04/09/2013 | 378.45 | 380 | 376.5 | 378.5 |
| 04/10/2013 | 380.15 | 381.17 | 375.33 | 380.45 |
| 04/11/2013 | 380.7 | 386.1 | 380 | 385.4 |
| 04/12/2013 | 384.7 | 387.8 | 383.2 | 387.75 |
| 04/15/2013 | 387.55 | 387.65 | 381.84 | 385.1 |
| 04/16/2013 | 385.35 | 385.95 | 382.15 | 384.85 |
| 04/17/2013 | 377 | 378 | 366.25 | 369.75 |
| 04/18/2013 | 375 | 376 | 365.04 | 365.45 |
| 04/19/2013 | 368.15 | 368.15 | 361.06 | 363 |
| 04/22/2013 | 365.85 | 369.45 | 364.1 | 368.1 |
| 04/23/2013 | 369.5 | 374 | 366.15 | 373.8 |
| 04/24/2013 | 367.95 | 374.73 | 362.4 | 365.2 |
| 04/25/2013 | 363.25 | 375.28 | 362.5 | 365 |
| 04/26/2013 | 364.8 | 376.03 | 363.67 | 366.95 |
| 04/29/2013 | 368 | 370.75 | 364.05 | 366.9 |
| 04/30/2013 | 367.8 | 369.65 | 365 | 366.15 |
| 05/01/2013 | 367.4 | 371.35 | 365.9 | 370.6 |
| 05/02/2013 | 369.05 | 369.25 | 364.8 | 366.05 |
| 05/03/2013 | 366.85 | 368.95 | 364.05 | 367.75 |
| 05/07/2013 | 370 | 371 | 366.99 | 370 |
| 05/08/2013 | 371.1 | 378.84 | 370.54 | 375.25 |
| 05/09/2013 | 375.2 | 377.4 | 374.85 | 376.65 |
| 05/10/2013 | 376.6 | 377.9 | 371.59 | 375.55 |
| 05/13/2013 | 376 | 377 | 374.75 | 375.55 |
| 05/14/2013 | 376.55 | 377.05 | 371.76 | 376.8 |
| 05/15/2013 | 377.6 | 378 | 373.7 | 375.4 |
| 05/16/2013 | 376.3 | 377.15 | 373.5 | 373.9 |
| 05/17/2013 | 374.75 | 380.8 | 374.05 | 380.8 |
| 05/20/2013 | 382.7 | 384.05 | 380.7 | 383.1 |
| 05/21/2013 | 383.7 | 384.55 | 379.5 | 384.55 |
| 05/22/2013 | 384.95 | 387.9 | 381.65 | 386 |
| 05/23/2013 | 382.3 | 385.6 | 379.8 | 383.3 |
| 05/24/2013 | 384.25 | 384.65 | 379.55 | 380 |
| 05/28/2013 | 384 | 388.05 | 383.4 | 385 |
| 05/29/2013 | 384.8 | 384.8 | 371.8 | 373 |
| 05/30/2013 | 368 | 368.48 | 363.04 | 367.25 |
| 05/31/2013 | 367.1 | 369.4 | 362.35 | 365.45 |
| 06/03/2013 | 364.05 | 364.05 | 355.12 | 358.45 |
| 06/04/2013 | 361.4 | 364.45 | 360.4 | 364.45 |
| 06/05/2013 | 358.3 | 359.9 | 344.9 | 345.6 |
| 06/06/2013 | 349.7 | 354.05 | 344.8 | 344.8 |
| 06/07/2013 | 345.5 | 348.1 | 340.1 | 346.35 |
| 06/10/2013 | 346.35 | 351.25 | 344.2 | 350 |
| 06/11/2013 | 350.35 | 350.55 | 339.8 | 343.95 |
| 06/12/2013 | 343.7 | 346.85 | 342.1 | 342.55 |
| 06/13/2013 | 339.75 | 347.9 | 336.4 | 339.9 |
| 06/14/2013 | 340.55 | 342.91 | 335.55 | 336.5 |
| 06/17/2013 | 337.3 | 340.3 | 336.15 | 336.5 |
| 06/18/2013 | 336.45 | 339.65 | 335.03 | 335.9 |
| 06/19/2013 | 337.6 | 346.06 | 334.25 | 344.6 |
| 06/20/2013 | 340.35 | 341.95 | 331.05 | 331.3 |
| 06/21/2013 | 333.1 | 337.7 | 330.7 | 330.7 |
| 06/24/2013 | 332 | 333.8 | 325.94 | 326 |
| 06/25/2013 | 329.45 | 329.77 | 325 | 327.9 |
| 06/26/2013 | 328.65 | 333.26 | 325.8 | 327.6 |
| 06/27/2013 | 330.15 | 335.8 | 325.84 | 333.6 |
| 06/28/2013 | 336 | 338 | 330.3 | 331.4 |
| 07/01/2013 | 332.4 | 334.4 | 327 | 333 |
| 07/02/2013 | 333.9 | 335.15 | 329.7 | 333.35 |
| 07/03/2013 | 330.9 | 332.3 | 328.95 | 331.4 |
| 07/04/2013 | 333.9 | 340.05 | 331.2 | 339.9 |
| 07/05/2013 | 341.4 | 345.17 | 339.2 | 341.15 |
| 07/08/2013 | 344.3 | 345.6 | 339.2 | 343 |
| 07/09/2013 | 345.95 | 346.4 | 342.05 | 343.6 |
| 07/10/2013 | 348.2 | 350.5 | 345 | 349.5 |
| 07/11/2013 | 352 | 352.75 | 346.3 | 349.35 |
| 07/12/2013 | 350.9 | 355.05 | 348.6 | 349.55 |
| 07/15/2013 | 350.65 | 353.8 | 350.65 | 353.15 |
| 07/16/2013 | 353.25 | 356.55 | 351.96 | 355.5 |
| 07/17/2013 | 356.1 | 362.6 | 356.1 | 362.25 |
| 07/18/2013 | 361.4 | 368.2 | 359.55 | 368.2 |
| 07/19/2013 | 368.55 | 371.1 | 367.2 | 370.2 |
| 07/22/2013 | 369.85 | 370.67 | 366.1 | 368.05 |
| 07/23/2013 | 369.1 | 370.55 | 367.15 | 367.15 |
| 07/24/2013 | 368.5 | 370.35 | 366.45 | 367.75 |
| 07/25/2013 | 367.95 | 368.3 | 362.75 | 365.85 |
| 07/26/2013 | 367.25 | 369.13 | 362.25 | 363.15 |
| 07/29/2013 | 364.65 | 368.6 | 360.45 | 361 |
| 07/30/2013 | 363 | 369.25 | 362.24 | 366.65 |
| 07/31/2013 | 366.3 | 369.75 | 363.05 | 367.3 |
| 08/01/2013 | 368 | 372 | 367.75 | 370.25 |
| 08/02/2013 | 371.15 | 371.9 | 366.07 | 371.25 |
| 08/05/2013 | 371.8 | 373.09 | 367.15 | 368.15 |
| 08/06/2013 | 367.5 | 372.95 | 367.5 | 372 |
| 08/07/2013 | 371.5 | 372.35 | 365.05 | 365.05 |
| 08/08/2013 | 365.75 | 370.25 | 365.45 | 369.1 |
| 08/09/2013 | 370.5 | 375.85 | 370.4 | 375 |
| 08/12/2013 | 374.55 | 374.9 | 370.3 | 372.3 |
| 08/13/2013 | 372.35 | 374.35 | 368.2 | 370.85 |
| 08/14/2013 | 371.15 | 375.85 | 369.7 | 374.5 |
| 08/15/2013 | 373.9 | 374.56 | 363.56 | 367 |
| 08/16/2013 | 367.65 | 370.5 | 364.8 | 368.3 |
| 08/19/2013 | 368.35 | 369.35 | 364.15 | 366.3 |
| 08/20/2013 | 365.1 | 366.11 | 362.05 | 365.05 |
| 08/21/2013 | 366.95 | 368.25 | 362.9 | 363.2 |
| 08/22/2013 | 364.5 | 369 | 364 | 365.8 |
| 08/23/2013 | 367.35 | 374.75 | 364.95 | 372.5 |
| 08/27/2013 | 372.15 | 375.21 | 368.3 | 372.8 |
| 08/28/2013 | 371.5 | 372.75 | 369.25 | 371.25 |
| 08/29/2013 | 372.7 | 373.41 | 369.9 | 372 |
| 08/30/2013 | 372.9 | 373.15 | 366.55 | 366.55 |
| 09/02/2013 | 369.5 | 371.8 | 369.25 | 370.15 |
| 09/03/2013 | 370.75 | 372.35 | 367.3 | 369.85 |
| 09/04/2013 | 370 | 370 | 362.6 | 366.05 |
| 09/05/2013 | 366.25 | 368.45 | 363.3 | 367.2 |
| 09/06/2013 | 367.65 | 370.2 | 365.2 | 367 |
| 09/09/2013 | 367.6 | 368.6 | 365.5 | 367.25 |
| 09/10/2013 | 368.9 | 373.5 | 368 | 372.05 |
| 09/11/2013 | 373.3 | 373.65 | 370.85 | 371.4 |
| 09/12/2013 | 371.05 | 374.5 | 370.8 | 371.75 |
| 09/13/2013 | 371.4 | 372.9 | 368.89 | 372 |
| 09/16/2013 | 375.6 | 376.25 | 370.85 | 372.1 |
| 09/17/2013 | 372.7 | 375.1 | 371.4 | 371.4 |
| 09/18/2013 | 372.1 | 378.3 | 371 | 378.3 |
| 09/19/2013 | 381.5 | 382 | 375.45 | 377.3 |
| 09/20/2013 | 375.55 | 378.3 | 375.41 | 376.25 |
| 09/23/2013 | 378 | 378.26 | 375.6 | 376.05 |
| 09/24/2013 | 375.65 | 377.05 | 372.15 | 374 |
| 09/25/2013 | 366 | 367.5 | 359.9 | 360.9 |
| 09/26/2013 | 360.9 | 363.2 | 360.45 | 362.45 |
| 09/27/2013 | 363.4 | 363.6 | 359.05 | 362.6 |
| 09/30/2013 | 360.45 | 365.2 | 358.55 | 359 |
| 10/01/2013 | 359 | 362.2 | 356.03 | 359.1 |
| 10/02/2013 | 353 | 358.05 | 342.4 | 358 |
| 10/03/2013 | 358.05 | 366.65 | 358 | 365 |
| 10/04/2013 | 365.9 | 365.9 | 360.1 | 361.5 |
| 10/07/2013 | 361.4 | 362.85 | 357.84 | 362 |
| 10/08/2013 | 362.1 | 362.35 | 359.54 | 360.5 |
| 10/09/2013 | 356.5 | 357 | 352.95 | 354.75 |
| 10/10/2013 | 355.5 | 357.11 | 353.45 | 355.7 |
| 10/11/2013 | 358 | 359.5 | 355.9 | 357.9 |
| 10/14/2013 | 358.3 | 362 | 358.3 | 361.55 |
| 10/15/2013 | 363.45 | 366.9 | 363.4 | 364.5 |
| 10/16/2013 | 363.35 | 366.71 | 361.9 | 365.5 |
| 10/17/2013 | 364.15 | 369.05 | 363.2 | 368 |
| 10/18/2013 | 368.55 | 371.1 | 367.35 | 369.15 |
| 10/21/2013 | 369.7 | 372.41 | 368.56 | 372.2 |
| 10/22/2013 | 372 | 374.85 | 370.1 | 371.45 |
| 10/23/2013 | 371.5 | 371.9 | 369.45 | 370.05 |
| 10/24/2013 | 370 | 371.45 | 368.6 | 371 |
| 10/25/2013 | 371 | 372.55 | 369.45 | 370.15 |
| 10/28/2013 | 371 | 372.7 | 369.9 | 371.4 |
| 10/29/2013 | 370.7 | 372.15 | 367 | 369.1 |
| 10/30/2013 | 369.2 | 371.3 | 367.7 | 369 |
| 10/31/2013 | 368.7 | 369.85 | 363.55 | 364.2 |
| 11/01/2013 | 364.3 | 364.67 | 362.35 | 363.4 |
| 11/04/2013 | 364.6 | 365.4 | 361.4 | 362.5 |
| 11/05/2013 | 363.25 | 364.55 | 360.3 | 363 |
| 11/06/2013 | 364.2 | 365.6 | 363.1 | 363.35 |
| 11/07/2013 | 363.15 | 366.5 | 362.85 | 364.6 |
| 11/08/2013 | 363.5 | 366.65 | 363 | 366.05 |
| 11/11/2013 | 367.05 | 369.3 | 366.95 | 368 |
| 11/12/2013 | 368.1 | 369.75 | 366.19 | 366.8 |
| 11/13/2013 | 363.2 | 366.25 | 362.55 | 364.7 |
| 11/14/2013 | 364 | 365.56 | 354.05 | 356.15 |
| 11/15/2013 | 357.05 | 357.9 | 352.73 | 354.5 |
| 11/18/2013 | 353.9 | 359.8 | 352.8 | 358 |
| 11/19/2013 | 357.65 | 358.49 | 354.35 | 356.95 |
| 11/20/2013 | 356.15 | 357.55 | 352.22 | 352.65 |
| 11/21/2013 | 352.85 | 354.4 | 351.05 | 353.7 |
| 11/22/2013 | 354.6 | 356.5 | 353.85 | 354.55 |
| 11/25/2013 | 355.75 | 357.85 | 353.8 | 354.25 |
| 11/26/2013 | 354 | 354 | 345.2 | 345.35 |
| 11/27/2013 | 344.5 | 348.29 | 341 | 345.45 |
| 11/28/2013 | 345.1 | 349.13 | 344.8 | 348.15 |
| 11/29/2013 | 348.45 | 350.66 | 347.35 | 347.95 |
| 12/02/2013 | 345.85 | 346.85 | 337.23 | 340.9 |
| 12/03/2013 | 337 | 343 | 336.1 | 341.6 |
| 12/04/2013 | 345 | 352 | 335 | 340 |
| 12/05/2013 | 340 | 340.1 | 331.85 | 333.15 |
| 12/06/2013 | 333.85 | 336 | 330.95 | 332.9 |
| 12/09/2013 | 333.7 | 334.3 | 331.9 | 333.65 |
| 12/10/2013 | 333.5 | 337.2 | 331.55 | 331.95 |
| 12/11/2013 | 332.25 | 333.35 | 328.1 | 328.1 |
| 12/12/2013 | 327.25 | 328.78 | 324.07 | 325.2 |
| 12/13/2013 | 325.2 | 327.7 | 323.9 | 324.2 |
| 12/16/2013 | 325 | 331.65 | 324.35 | 331 |
| 12/17/2013 | 330.25 | 331.58 | 324.5 | 324.5 |
| 12/18/2013 | 324.6 | 326.15 | 316.6 | 319.05 |
| 12/19/2013 | 320 | 324.42 | 320 | 323.85 |
| 12/20/2013 | 326 | 333.35 | 324.94 | 332.2 |
| 12/23/2013 | 333.6 | 335.8 | 331.75 | 335.4 |
| 12/24/2013 | 337 | 338.3 | 335.65 | 336.5 |
| 12/27/2013 | 338.35 | 341.16 | 338.35 | 340 |
| 12/30/2013 | 340.35 | 341.3 | 334.82 | 336.35 |
| 12/31/2013 | 336.8 | 339.8 | 334 | 334.35 |