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:  
329.85p
on 08-02-2012 at 08:34:51
Change:   0.30p rise 0.09 %
Buy:   329.85p
Sell:   329.75p
   

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: Buy 111 at 329.85p Days Range: 328.75 - 331.53p
Day's Volume: 1,841,228 52wk Range: 312.35 - 420.05p
Last Close: 329.55p Market Capitalisation:* £ 26.44 bn
Open: 330.00p VWAP: 329.98p
ISIN: GB0008847096 Shares in Issue: 8.02 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
Buy111329.85p475019691967668Automated Trade08:34:51 - 08/02
Sell979329.77p475176475037169Ordinary Trade08:34:46 - 08/02
Sell136329.75p475019691967579Automated Trade08:34:42 - 08/02
Sell375329.75p475019691967548Automated Trade08:34:41 - 08/02
Buy606329.83p475176475037158Ordinary Trade08:34:38 - 08/02
Buy545329.80p475019691967503Automated Trade08:34:38 - 08/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 325.30 330.35 322.35 329.55 17,699,218
6 Feb 2012 (Mon) 325.55 326.38 322.30 324.80 15,024,138
3 Feb 2012 (Fri) 319.55 326.65 317.45 326.65 24,236,909
2 Feb 2012 (Thu) 322.05 322.50 318.50 319.00 16,712,660
1 Feb 2012 (Wed) 321.40 324.66 319.55 321.45 20,107,984
31 Jan 2012 (Tue) 321.60 324.74 316.43 319.60 30,478,767
30 Jan 2012 (Mon) 321.85 322.24 317.00 320.00 22,992,311
27 Jan 2012 (Fri) 324.80 326.14 319.15 320.75 21,850,575
26 Jan 2012 (Thu) 327.00 327.44 319.55 323.00 28,942,703
25 Jan 2012 (Wed) 333.35 334.13 321.55 322.85 29,686,676
24 Jan 2012 (Tue) 333.45 337.50 329.00 330.00 28,512,421
23 Jan 2012 (Mon) 329.95 337.86 329.00 335.00 38,130,562
20 Jan 2012 (Fri) 328.00 330.70 326.15 329.00 51,552,416
19 Jan 2012 (Thu) 321.00 327.60 319.24 327.00 47,726,276
18 Jan 2012 (Wed) 318.35 323.42 315.89 321.00 33,228,736
17 Jan 2012 (Tue) 315.10 318.68 312.87 317.50 39,194,069
16 Jan 2012 (Mon) 317.00 319.30 311.00 312.35 38,818,760
13 Jan 2012 (Fri) 325.00 328.73 313.65 316.80 97,624,084
12 Jan 2012 (Thu) 349.00 365.00 321.25 323.45 247,165,158
11 Jan 2012 (Wed) 392.45 392.45 383.60 385.00 15,262,807
10 Jan 2012 (Tue) 392.65 394.95 388.60 390.00 15,970,155
9 Jan 2012 (Mon) 393.00 393.21 386.35 390.45 15,779,587

FTSE 100 Latest

ValueChange
5,903.5213.26  % rise