Tesco (TSCO) Share Price

View your Watch List Add TSCO to your Watch List
Tesco Prices
Time period:    Moving average:     Compare to: 
Tesco (TSCO) share price history chart
Current Price:  
436.85p
on 11-03-2010 at 16:35:20
Change:   1.35p fall 0.31 %
Buy:   437.35p
Sell:   437.40p
   
Tesco (TSCO) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 337 at 437.40p Days Range: 435.25 - 440.40p
Cumulative Volume: 11,048,237 52wk Range: 315.40 - 440.40p
Last Close: 438.20p Market Capitalisation:* £ 34.88 bn
Open: 439.75p VWAP: -
ISIN: GB0008847096 Shares in Issue: 7.99 bn
Sector:  Food & Drug Retailers    Listed in:  FTSE All ShareFTSEurofirst 300FTSE 100FTSE 350
Recent Trade History
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell337437.40pZG001XKDZ0Automated Trade16:29:48 - 11/03
Sell44889436.85pZG001XKFH4Negotiated Trade -Immediate Publication16:38:47 - 11/03
Sell44889436.85pZG001XKFG2Negotiated Trade -Immediate Publication16:37:12 - 11/03
Sell2682543436.85pZG001XKEXQUncrossing Trade16:35:20 - 11/03
Buy19057437.40pZG001XKE0JAutomated Trade16:29:59 - 11/03
Share Price History for Tesco 
Time period :  to     Frequency :    
Date Open High Low Close Volume
11 Mar 2010 (Thu) 439.75 440.40 435.25 438.20 11,048,237
10 Mar 2010 (Wed) 438.00 441.50 435.95 439.30 10,453,466
9 Mar 2010 (Tue) 441.75 442.00 436.31 440.25 10,324,169
8 Mar 2010 (Mon) 439.95 441.98 438.15 437.15 10,743,436
5 Mar 2010 (Fri) 434.30 438.45 434.00 433.25 11,651,504
4 Mar 2010 (Thu) 435.15 437.40 431.45 435.50 12,734,064
3 Mar 2010 (Wed) 435.05 439.00 432.72 436.85 22,202,007
2 Mar 2010 (Tue) 435.00 437.40 432.05 433.05 24,036,588
1 Mar 2010 (Mon) 425.00 434.40 422.80 419.70 29,421,269
26 Feb 2010 (Fri) 417.65 420.80 415.55 416.20 19,303,512
25 Feb 2010 (Thu) 422.85 423.85 415.05 422.40 21,769,858
24 Feb 2010 (Wed) 422.40 423.85 420.25 421.25 23,330,773
23 Feb 2010 (Tue) 423.20 425.25 419.45 422.55 14,788,306
22 Feb 2010 (Mon) 427.05 429.20 422.25 427.70 13,157,251
19 Feb 2010 (Fri) 428.65 430.85 424.16 430.00 31,747,149
18 Feb 2010 (Thu) 428.80 430.00 426.55 427.55 13,479,576
17 Feb 2010 (Wed) 428.65 428.65 422.40 426.55 17,103,624
16 Feb 2010 (Tue) 424.50 426.55 421.35 423.80 12,459,475
15 Feb 2010 (Mon) 425.95 427.50 423.25 424.00 8,785,345
12 Feb 2010 (Fri) 422.05 426.15 420.00 421.25 14,580,256

TSCO – Tesco PLC Investor Summary

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.

FTSE 100 Latest

ValueChange
5,617.2623.31  % fall
TD Waterhouse Share Dealing