Tesco Share Price (TSCO) - Buy TSCO Shares

View your Watch List Add TSCO to your Watch List
Time period:    Moving average:     Compare to: 
Tesco (TSCO) share price history chart
Current Price:  
313.70p
on 18-05-2012 at 16:44:27
Change:   0.25p fall 0.08 %
Buy:   313.75p
Sell:   313.40p
   

Tesco PLC is undoubtedly one of the biggest names in the retail industry. The company currently sits in the top spot with regards to UK grocery chains and is now also the third largest grocery retailer worldwide. Tesco was established in the late 1920s and became a public limited company in 1932, just five years after the first shop opened in London. They have been part of the London Stock Exchange since 1947 when the original share price was an impressive 25 pence. Tesco PLC today is a global company with stores opening in countries such as China, Japan and Turkey within the last five years. Their most recent expansion has been into the American market with the launch of the "Fresh and Easy" stores. The first opened in 2007 and there are already in excess of 50 trading around the country.

2008 saw UK sales of nearly £37 billion and group sales of over £51 billion. This made the operating profit in the UK, before VAT, to be over £2 billion – a figure that is likely to be achieved in future years as well according to statistics. Even with the present economic climate, Tesco PLC announced an 11.1% increase in group sales year on year which means they aren't feeling the effects of the credit crunch yet. They also announced a 13% increase on the dividend per share when compared to 2007 – another factor which has helped to encourage loyalty within their shareholders.

Tesco (TSCO, TSCO.L, LON:TSCO) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 2,225 at 311.55p Days Range: 311.10 - 320.50p
Day's Volume: 17,944,148 52wk Range: 310.45 - 419.50p
Last Close: 313.70p Market Capitalisation:* £ 25.22 bn
Open: 312.00p VWAP: 313.69p
ISIN: GB0008847096 Shares in Issue: 8.04 bn
Sector:  Food & Drug Retailers    Listed in:  FTSE All ShareFTSEurofirst 300FTSE 100FTSE 350

FTSE creeps higher; integrated oils support

News - Monday, January 09, 2012

The leading share index in the UK was slightly higher on the last session of the week as the rising price of oil helped to push up the FTSE 100. By the end of Friday, the blue chips were up by 0.5 per cent, rising more than 25 points to finish at 5649.

FTSE plummets as Greece default fears rock investors

News - Wednesday, October 05, 2011

The top share index in the UK was left lolling in a 15 month low overnight as the FTSE 100 dropped sharply on Tuesday. By the close of the session, the index had fallen to 4944, a loss of 131 points, or 2.6 per cent.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell2225311.55p536405528843568Negotiated Trade -Immediate Publication16:44:20 - 18/05
Buy49088314.36p536405528843188Negotiated Trade -Immediate Publication16:43:24 - 18/05
Sell605000312.35p536405528843011Negotiated Trade -Immediate Publication16:42:54 - 18/05
Sell3121313.70p536405528842783Negotiated Trade -Delayed Publication16:35:07 - 18/05
Unknown617313.80p536405528842738Ordinary Trade16:31:24 - 18/05
Sell3106936313.70p536222976176448Uncrossing Trade16:35:17 - 18/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 May 2012 (Fri) 312.00 320.50 311.10 313.70 17,944,148
17 May 2012 (Thu) 318.00 318.00 312.55 313.95 14,252,924
16 May 2012 (Wed) 312.80 320.80 312.65 317.90 16,069,470
15 May 2012 (Tue) 319.70 320.45 313.30 316.00 15,817,730
14 May 2012 (Mon) 322.10 322.25 316.40 318.75 13,295,651
11 May 2012 (Fri) 320.05 325.09 317.75 323.75 15,374,486
10 May 2012 (Thu) 322.15 325.04 318.55 320.15 15,529,185
9 May 2012 (Wed) 324.95 325.80 317.00 320.50 19,544,539
8 May 2012 (Tue) 320.85 328.31 319.45 323.45 28,605,853
7 May 2012 (Mon) 318.85 323.65 317.60 319.20 24,084,781
4 May 2012 (Fri) 318.85 323.65 317.60 319.20 24,084,781
3 May 2012 (Thu) 318.95 322.45 317.38 318.20 17,898,147
2 May 2012 (Wed) 321.00 321.97 317.00 318.00 12,179,546
1 May 2012 (Tue) 318.95 323.00 317.05 319.20 9,811,914
30 Apr 2012 (Mon) 319.05 327.00 314.60 317.35 13,780,634
27 Apr 2012 (Fri) 316.00 325.03 314.00 317.95 15,414,829
26 Apr 2012 (Thu) 317.65 323.00 311.53 313.90 17,131,867
25 Apr 2012 (Wed) 317.50 330.25 315.00 317.00 18,780,920
24 Apr 2012 (Tue) 320.20 326.85 318.48 325.45 19,768,119
23 Apr 2012 (Mon) 320.65 321.72 308.64 319.30 18,037,666
20 Apr 2012 (Fri) 320.00 323.05 318.25 321.85 22,282,795
19 Apr 2012 (Thu) 323.35 327.80 319.25 320.05 22,755,349
18 Apr 2012 (Wed) 334.00 335.70 320.50 321.05 46,243,589

FTSE 100 Latest

ValueChange
5,267.6270.76  % fall