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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 186.469
CLOSE 186.331
Low
LOW 165.35
High
HIGH 215.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 208.1 | 209.1 | 203.8 | 206.15 |
| 01/04/2017 | 203.75 | 205.55 | 202.05 | 205.5 |
| 01/05/2017 | 205.8 | 206.4 | 198.8 | 199.05 |
| 01/06/2017 | 197.55 | 199.75 | 195.82 | 199.5 |
| 01/09/2017 | 200 | 201.95 | 198.95 | 200.95 |
| 01/10/2017 | 205 | 215 | 204.2 | 213 |
| 01/11/2017 | 215 | 215.16 | 208.5 | 208.8 |
| 01/12/2017 | 206 | 206.8 | 200.15 | 206.05 |
| 01/13/2017 | 206.75 | 207.9 | 204.45 | 206 |
| 01/16/2017 | 206.05 | 206.35 | 177.6 | 203.3 |
| 01/17/2017 | 202.35 | 203.3 | 199.95 | 202 |
| 01/18/2017 | 201.5 | 202.9 | 197.75 | 201.65 |
| 01/19/2017 | 202.6 | 204.55 | 201.65 | 202.6 |
| 01/20/2017 | 199 | 200.6 | 197.35 | 198.3 |
| 01/23/2017 | 197.3 | 197.7 | 194.75 | 195 |
| 01/24/2017 | 195 | 195.4 | 191.1 | 192.15 |
| 01/25/2017 | 192.65 | 192.85 | 188 | 188.45 |
| 01/26/2017 | 188.3 | 190.4 | 186.85 | 189 |
| 01/27/2017 | 204 | 211.3 | 188.86 | 206.55 |
| 01/30/2017 | 205 | 209.66 | 196.35 | 197.8 |
| 01/31/2017 | 197.9 | 206.34 | 194.6 | 194.6 |
| 02/01/2017 | 196.3 | 196.95 | 193.45 | 195.25 |
| 02/02/2017 | 194.95 | 198.1 | 191.35 | 196.85 |
| 02/03/2017 | 196.9 | 199.35 | 196.6 | 197.3 |
| 02/06/2017 | 197.05 | 197.55 | 192.8 | 193.05 |
| 02/07/2017 | 192.6 | 196.8 | 192.5 | 193.65 |
| 02/08/2017 | 193.45 | 198.5 | 192.75 | 197.6 |
| 02/09/2017 | 198 | 198.3 | 194.41 | 197.9 |
| 02/10/2017 | 197.7 | 198.75 | 196.55 | 198 |
| 02/13/2017 | 197.95 | 198.45 | 195.8 | 196.75 |
| 02/14/2017 | 197.5 | 197.85 | 195.95 | 197 |
| 02/15/2017 | 197.75 | 197.94 | 195.6 | 196.85 |
| 02/16/2017 | 196.7 | 197.4 | 194.65 | 196.8 |
| 02/17/2017 | 197.45 | 197.45 | 194.85 | 195.75 |
| 02/20/2017 | 197 | 197 | 193.9 | 194.6 |
| 02/21/2017 | 195.6 | 195.6 | 191.35 | 191.35 |
| 02/22/2017 | 191 | 193.8 | 190.5 | 193.4 |
| 02/23/2017 | 193 | 194.6 | 190.85 | 191.55 |
| 02/24/2017 | 191.8 | 192.2 | 189.1 | 190 |
| 02/27/2017 | 191.05 | 191.75 | 188.3 | 189.1 |
| 02/28/2017 | 189.4 | 190 | 187.2 | 188.4 |
| 03/01/2017 | 188.65 | 191 | 187.5 | 190.15 |
| 03/02/2017 | 189.35 | 189.94 | 187.4 | 188.8 |
| 03/03/2017 | 188.5 | 188.8 | 186.85 | 188.1 |
| 03/06/2017 | 188.2 | 190.35 | 187.5 | 190.3 |
| 03/07/2017 | 189.9 | 190.35 | 186.5 | 188.95 |
| 03/08/2017 | 188.55 | 189.13 | 187.3 | 188.5 |
| 03/09/2017 | 187.9 | 188.15 | 184.05 | 186.4 |
| 03/10/2017 | 186.25 | 190.05 | 185.26 | 188.8 |
| 03/13/2017 | 188.45 | 191.55 | 187.3 | 191 |
| 03/14/2017 | 191.4 | 191.46 | 187.99 | 188.25 |
| 03/15/2017 | 188.25 | 189.85 | 186.97 | 189.4 |
| 03/16/2017 | 190 | 190.25 | 186.2 | 186.9 |
| 03/17/2017 | 186.6 | 188.6 | 186.2 | 187.35 |
| 03/20/2017 | 186.8 | 189.02 | 186.07 | 189 |
| 03/21/2017 | 189.2 | 190.91 | 188.45 | 188.9 |
| 03/22/2017 | 188 | 188.75 | 185.55 | 185.85 |
| 03/23/2017 | 187.95 | 190.35 | 186.01 | 189.6 |
| 03/24/2017 | 190.2 | 191.87 | 187.86 | 191 |
| 03/27/2017 | 189.75 | 190.55 | 187.55 | 189.95 |
| 03/28/2017 | 190 | 192 | 188 | 191.2 |
| 03/29/2017 | 191.9 | 191.9 | 189.22 | 190.25 |
| 03/30/2017 | 189.35 | 192.15 | 188.2 | 189 |
| 03/31/2017 | 188.55 | 190.12 | 185.55 | 185.6 |
| 04/03/2017 | 186.15 | 186.49 | 184.25 | 184.7 |
| 04/04/2017 | 184.5 | 186.18 | 184.26 | 184.7 |
| 04/05/2017 | 184.4 | 185.49 | 183.95 | 184.25 |
| 04/06/2017 | 183.1 | 186 | 182.25 | 185.2 |
| 04/07/2017 | 186.65 | 190 | 185.25 | 189.7 |
| 04/10/2017 | 191.15 | 194.8 | 189.67 | 194.2 |
| 04/11/2017 | 194.5 | 196 | 193.2 | 195.6 |
| 04/12/2017 | 195 | 196.85 | 183.3 | 184.4 |
| 04/13/2017 | 184.6 | 185.95 | 181.15 | 181.5 |
| 04/18/2017 | 183 | 183 | 176.2 | 176.2 |
| 04/19/2017 | 176 | 177.8 | 175.48 | 175.6 |
| 04/20/2017 | 176 | 176.45 | 173.05 | 174.2 |
| 04/21/2017 | 174.45 | 174.8 | 173.25 | 173.8 |
| 04/24/2017 | 177.1 | 177.89 | 173.67 | 176.95 |
| 04/25/2017 | 177.4 | 178.8 | 176.1 | 177.7 |
| 04/26/2017 | 177.5 | 182.12 | 173.87 | 180.5 |
| 04/27/2017 | 179.25 | 182.55 | 177.95 | 182.5 |
| 04/28/2017 | 182.35 | 184.5 | 182.05 | 183.25 |
| 05/02/2017 | 185.05 | 185.08 | 181.5 | 183 |
| 05/03/2017 | 182.6 | 186.55 | 176.1 | 176.75 |
| 05/04/2017 | 177.4 | 182.5 | 174.9 | 176.65 |
| 05/05/2017 | 176.2 | 180 | 176.2 | 179.45 |
| 05/08/2017 | 180 | 181.26 | 179 | 179.5 |
| 05/09/2017 | 180.15 | 181.75 | 179.49 | 181.05 |
| 05/10/2017 | 180.2 | 184.2 | 179.8 | 183.35 |
| 05/11/2017 | 183.65 | 183.65 | 179.25 | 180.35 |
| 05/12/2017 | 179.8 | 180.34 | 177.75 | 178.85 |
| 05/15/2017 | 179.1 | 180.1 | 177.5 | 178.15 |
| 05/16/2017 | 177.85 | 178.9 | 176.85 | 178.45 |
| 05/17/2017 | 178.1 | 183 | 177.35 | 182.3 |
| 05/18/2017 | 182.3 | 184.45 | 180.9 | 184 |
| 05/19/2017 | 184 | 184.35 | 181.35 | 182.5 |
| 05/22/2017 | 183.5 | 185.93 | 182.2 | 184.65 |
| 05/23/2017 | 184.5 | 185.55 | 182.15 | 182.6 |
| 05/24/2017 | 182.9 | 184.5 | 182.1 | 183.95 |
| 05/25/2017 | 184.5 | 187.45 | 184.15 | 186.75 |
| 05/26/2017 | 186 | 188.1 | 185.35 | 186.8 |
| 05/30/2017 | 186.15 | 186.75 | 184.15 | 185.35 |
| 05/31/2017 | 185.5 | 185.87 | 182.25 | 183.7 |
| 06/01/2017 | 183.9 | 184.4 | 181.2 | 183.65 |
| 06/02/2017 | 185 | 185 | 182.1 | 182.55 |
| 06/05/2017 | 182.7 | 183.55 | 181.65 | 182.2 |
| 06/06/2017 | 181.55 | 182.35 | 179.6 | 181.65 |
| 06/07/2017 | 181.15 | 182.3 | 178.3 | 178.4 |
| 06/08/2017 | 178.35 | 181.25 | 178.35 | 179.95 |
| 06/09/2017 | 179.8 | 181.45 | 176.05 | 180.75 |
| 06/12/2017 | 181.15 | 185.73 | 180.55 | 183.45 |
| 06/13/2017 | 184.35 | 185.53 | 183.35 | 185.3 |
| 06/14/2017 | 185.05 | 187.16 | 183.97 | 185.9 |
| 06/15/2017 | 185.4 | 186.46 | 179.2 | 179.95 |
| 06/16/2017 | 186 | 188 | 167.75 | 171.1 |
| 06/19/2017 | 173.9 | 174.2 | 170.65 | 171.05 |
| 06/20/2017 | 173.3 | 173.3 | 167.4 | 168.1 |
| 06/21/2017 | 167.65 | 170.9 | 166.9 | 167.9 |
| 06/22/2017 | 167.6 | 167.9 | 165.45 | 166.5 |
| 06/23/2017 | 166.75 | 167 | 165.5 | 166.55 |
| 06/26/2017 | 167 | 167.9 | 165.35 | 166.8 |
| 06/27/2017 | 166.5 | 170.05 | 166.5 | 169 |
| 06/28/2017 | 169 | 172.3 | 169 | 171.75 |
| 06/29/2017 | 171.95 | 173.15 | 171.15 | 172 |
| 06/30/2017 | 172.35 | 172.35 | 168.5 | 168.8 |
| 07/03/2017 | 168.8 | 170.45 | 166.95 | 167.35 |
| 07/04/2017 | 167.95 | 169 | 166 | 167.1 |
| 07/05/2017 | 168 | 174.95 | 167.3 | 173.45 |
| 07/06/2017 | 173.25 | 173.4 | 171.05 | 171.6 |
| 07/07/2017 | 171.6 | 172.3 | 169.2 | 170.5 |
| 07/10/2017 | 170.5 | 171.9 | 170.3 | 171.05 |
| 07/11/2017 | 173 | 174.3 | 170.65 | 171.05 |
| 07/12/2017 | 171.75 | 172.8 | 170.2 | 170.7 |
| 07/13/2017 | 171 | 173.75 | 171 | 172.7 |
| 07/14/2017 | 173.3 | 175.1 | 172.55 | 173.5 |
| 07/17/2017 | 173.3 | 174.8 | 172.8 | 174.45 |
| 07/18/2017 | 173.85 | 175.05 | 173.55 | 174.25 |
| 07/19/2017 | 174.35 | 175.8 | 173.9 | 174.6 |
| 07/20/2017 | 175.05 | 179.55 | 174.95 | 175.4 |
| 07/21/2017 | 175.5 | 176.2 | 174.4 | 175.2 |
| 07/24/2017 | 174.9 | 175.75 | 172.25 | 172.75 |
| 07/25/2017 | 172.95 | 175.45 | 172.95 | 174 |
| 07/26/2017 | 174.2 | 176.2 | 173.55 | 173.8 |
| 07/27/2017 | 172.75 | 176.25 | 171.95 | 175.7 |
| 07/28/2017 | 174.5 | 174.9 | 172.95 | 173.3 |
| 07/31/2017 | 173.2 | 174.7 | 172.75 | 174.2 |
| 08/01/2017 | 174.15 | 176.1 | 174.1 | 175.95 |
| 08/02/2017 | 176.25 | 178.85 | 175.85 | 178.2 |
| 08/03/2017 | 178.55 | 181 | 177.85 | 180 |
| 08/04/2017 | 179.55 | 180.65 | 178.8 | 180.15 |
| 08/07/2017 | 180.15 | 180.3 | 177.7 | 179.45 |
| 08/08/2017 | 178.9 | 180.45 | 177.75 | 179.45 |
| 08/09/2017 | 179.35 | 180.15 | 178.2 | 180.15 |
| 08/10/2017 | 180.35 | 180.45 | 175.9 | 177 |
| 08/11/2017 | 176.1 | 178.25 | 175.6 | 177.2 |
| 08/14/2017 | 177.45 | 177.95 | 175.8 | 176.25 |
| 08/15/2017 | 177.9 | 180 | 176.6 | 177.2 |
| 08/16/2017 | 178 | 180.95 | 177.7 | 180.1 |
| 08/17/2017 | 180.4 | 180.7 | 177.7 | 178.85 |
| 08/18/2017 | 177.75 | 179.25 | 175.95 | 176.55 |
| 08/21/2017 | 175.8 | 177.3 | 173.75 | 176.95 |
| 08/22/2017 | 177.85 | 185.1 | 176.95 | 184.2 |
| 08/23/2017 | 184.9 | 188.25 | 183.85 | 187.1 |
| 08/24/2017 | 186.55 | 189.1 | 186.4 | 187.45 |
| 08/25/2017 | 183.45 | 185.75 | 182.4 | 184.2 |
| 08/29/2017 | 183.05 | 184.1 | 179.95 | 180.85 |
| 08/30/2017 | 181.75 | 183.05 | 180.35 | 182.4 |
| 08/31/2017 | 182.85 | 182.85 | 178.6 | 180.9 |
| 09/01/2017 | 180.9 | 184.4 | 180.9 | 183.1 |
| 09/04/2017 | 182.95 | 186.65 | 182.6 | 185.35 |
| 09/05/2017 | 186.2 | 186.75 | 184 | 184.7 |
| 09/06/2017 | 184.55 | 186.3 | 183.6 | 186 |
| 09/07/2017 | 185.85 | 186.65 | 184.9 | 186.45 |
| 09/08/2017 | 185.8 | 188.75 | 185.8 | 187.75 |
| 09/11/2017 | 188.35 | 189.25 | 185.2 | 186.15 |
| 09/12/2017 | 186.45 | 188.1 | 185.05 | 185.05 |
| 09/13/2017 | 182.2 | 182.9 | 180.75 | 181.65 |
| 09/14/2017 | 182.1 | 185.05 | 180.25 | 183.25 |
| 09/15/2017 | 182.95 | 184.95 | 181.15 | 181.5 |
| 09/18/2017 | 182.75 | 184.25 | 181.95 | 183.85 |
| 09/19/2017 | 182.9 | 187.15 | 182.55 | 185.75 |
| 09/20/2017 | 186.8 | 187.6 | 185.15 | 186.5 |
| 09/21/2017 | 186 | 186.4 | 182.6 | 183.4 |
| 09/22/2017 | 182.85 | 183.9 | 182.3 | 183.85 |
| 09/25/2017 | 182.8 | 185 | 182.65 | 182.95 |
| 09/26/2017 | 182.75 | 185.1 | 182.45 | 184.7 |
| 09/27/2017 | 184.85 | 188.1 | 184.65 | 187.2 |
| 09/28/2017 | 187.2 | 187.85 | 184 | 185.05 |
| 09/29/2017 | 185.45 | 187.85 | 184.55 | 187.15 |
| 10/02/2017 | 187.25 | 189 | 186.45 | 186.65 |
| 10/03/2017 | 185.95 | 190.65 | 185.45 | 190.05 |
| 10/04/2017 | 194 | 194 | 182.35 | 183.95 |
| 10/05/2017 | 183.45 | 189 | 183.45 | 186.6 |
| 10/06/2017 | 186.9 | 189.7 | 186.3 | 188.4 |
| 10/09/2017 | 188.75 | 188.85 | 185.7 | 186.35 |
| 10/10/2017 | 185.8 | 187.85 | 185.2 | 187.35 |
| 10/11/2017 | 187.45 | 188.75 | 186.35 | 187.2 |
| 10/12/2017 | 186.05 | 186.75 | 185.4 | 185.6 |
| 10/13/2017 | 185.5 | 187.35 | 185.5 | 186 |
| 10/16/2017 | 186.2 | 187.45 | 185.8 | 186.15 |
| 10/17/2017 | 186.5 | 187.56 | 185.48 | 186.05 |
| 10/18/2017 | 186.3 | 187.4 | 185.65 | 187.15 |
| 10/19/2017 | 185.65 | 188.15 | 185.45 | 187.35 |
| 10/20/2017 | 187.35 | 189.35 | 187.35 | 188.9 |
| 10/23/2017 | 189.1 | 189.95 | 186.85 | 187.5 |
| 10/24/2017 | 186.85 | 188.3 | 186.45 | 186.8 |
| 10/25/2017 | 186.55 | 187.09 | 185 | 185.55 |
| 10/26/2017 | 185.55 | 186.45 | 184.6 | 186.15 |
| 10/27/2017 | 185.65 | 186.6 | 185.1 | 185.5 |
| 10/30/2017 | 185 | 185.9 | 181.1 | 181.9 |
| 10/31/2017 | 181.45 | 183.2 | 180.45 | 181.4 |
| 11/01/2017 | 181.8 | 182.05 | 177.35 | 178.45 |
| 11/02/2017 | 177.8 | 181.25 | 177.4 | 179.6 |
| 11/03/2017 | 179.35 | 180 | 178.65 | 179.1 |
| 11/06/2017 | 178.3 | 179.55 | 176.1 | 176.55 |
| 11/07/2017 | 177.05 | 177.65 | 175.95 | 176 |
| 11/08/2017 | 175.75 | 176.85 | 175.4 | 176.85 |
| 11/09/2017 | 176.35 | 177.7 | 175.2 | 176.8 |
| 11/10/2017 | 176.45 | 177.83 | 175.2 | 176.6 |
| 11/13/2017 | 177.2 | 177.25 | 175.5 | 177 |
| 11/14/2017 | 180.5 | 190.79 | 179.85 | 188.05 |
| 11/15/2017 | 187.8 | 190.2 | 183.45 | 183.65 |
| 11/16/2017 | 184.55 | 186.1 | 183.75 | 184.35 |
| 11/17/2017 | 183.6 | 184.7 | 181.65 | 184.7 |
| 11/20/2017 | 183.8 | 188.3 | 183.66 | 187 |
| 11/21/2017 | 187.45 | 189.5 | 186.11 | 189 |
| 11/22/2017 | 188.55 | 195.25 | 188.45 | 194.4 |
| 11/23/2017 | 194.43 | 194.8 | 193.25 | 194.05 |
| 11/24/2017 | 194 | 194.45 | 192.2 | 192.6 |
| 11/27/2017 | 192.1 | 193.15 | 190.35 | 192.85 |
| 11/28/2017 | 193.15 | 195.9 | 192.3 | 195.2 |
| 11/29/2017 | 194 | 199 | 193.7 | 198 |
| 11/30/2017 | 196.6 | 199 | 194.05 | 194.05 |
| 12/01/2017 | 194.5 | 196.5 | 193.8 | 195.5 |
| 12/04/2017 | 196.9 | 196.9 | 194.35 | 195.15 |
| 12/05/2017 | 199.95 | 204.7 | 199.75 | 201 |
| 12/06/2017 | 201 | 206.2 | 200 | 203.4 |
| 12/07/2017 | 203.8 | 205.45 | 202 | 203.65 |
| 12/08/2017 | 204.25 | 205.95 | 202.9 | 204.55 |
| 12/11/2017 | 204.55 | 206.7 | 204.25 | 205.5 |
| 12/12/2017 | 205.8 | 209 | 204.1 | 205.65 |
| 12/13/2017 | 205.25 | 210.04 | 205.25 | 208.4 |
| 12/14/2017 | 208.45 | 208.45 | 205.5 | 206.95 |
| 12/15/2017 | 206.9 | 207.3 | 205.02 | 207.3 |
| 12/18/2017 | 207 | 208.4 | 205.05 | 206.05 |
| 12/19/2017 | 206.05 | 207.15 | 205.45 | 206 |
| 12/20/2017 | 206.4 | 207.65 | 205.51 | 206.15 |
| 12/21/2017 | 205.82 | 209.7 | 205.82 | 207.5 |
| 12/22/2017 | 207.35 | 209.35 | 206.75 | 206.75 |
| 12/27/2017 | 207.35 | 210.06 | 207.3 | 209.1 |
| 12/28/2017 | 209.25 | 210.05 | 207.8 | 208.4 |
| 12/29/2017 | 209 | 210.25 | 207.5 | 209.25 |