Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ocado Group

Date Open High Low Close* Volume
22/01/2013 99.50p 102.90p 95.05p 101.00p 3969210
21/01/2013 89.85p 95.20p 85.45p 95.05p 2040156
18/01/2013 83.00p 87.30p 82.65p 87.00p 1565626
17/01/2013 81.60p 85.60p 81.50p 82.65p 340536
16/01/2013 85.10p 86.67p 80.25p 82.45p 1407029
15/01/2013 88.00p 90.95p 81.98p 84.50p 2458921
14/01/2013 88.80p 90.00p 84.00p 84.10p 1662949
11/01/2013 87.50p 90.50p 86.05p 88.00p 523827
10/01/2013 89.60p 90.80p 86.50p 87.50p 689174
09/01/2013 87.65p 92.60p 86.60p 87.75p 560175
08/01/2013 87.80p 89.75p 86.90p 88.00p 831912
07/01/2013 86.00p 88.06p 85.64p 87.00p 805515
04/01/2013 84.50p 86.95p 83.35p 85.35p 1112526
03/01/2013 85.05p 87.40p 83.62p 84.75p 525293
02/01/2013 84.50p 88.35p 83.50p 84.75p 1284243
31/12/2012 83.70p 86.65p 82.08p 86.65p 195120
28/12/2012 85.00p 88.75p 82.74p 83.25p 614272
27/12/2012 83.35p 88.00p 81.02p 84.75p 726350
24/12/2012 77.15p 85.00p 76.97p 82.55p 407735
21/12/2012 81.65p 83.00p 78.32p 80.50p 1241195
20/12/2012 83.45p 83.50p 79.25p 82.80p 1055627
19/12/2012 80.05p 82.00p 79.00p 79.95p 867294
18/12/2012 81.00p 81.90p 78.05p 81.15p 984185
17/12/2012 81.25p 83.05p 76.71p 77.50p 1028664
14/12/2012 76.05p 83.15p 75.25p 80.00p 4176594
13/12/2012 77.45p 79.80p 75.09p 76.50p 1083839
12/12/2012 74.25p 78.00p 73.10p 78.00p 1226595
11/12/2012 73.45p 74.05p 73.00p 73.95p 278208
10/12/2012 73.35p 75.00p 72.89p 73.85p 321297
07/12/2012 73.70p 76.60p 73.20p 74.40p 511075
06/12/2012 75.10p 75.60p 72.38p 74.10p 3801517
05/12/2012 71.65p 75.95p 71.25p 74.45p 833855
04/12/2012 71.00p 73.40p 70.25p 71.00p 1064448
03/12/2012 71.55p 75.65p 70.97p 71.00p 1906883
30/11/2012 72.00p 74.30p 71.20p 73.90p 734713
29/11/2012 71.80p 75.00p 68.85p 72.50p 692838
28/11/2012 69.35p 72.00p 69.05p 71.00p 1380561
27/11/2012 71.40p 72.20p 68.45p 70.10p 2341414
26/11/2012 77.00p 77.00p 71.00p 71.80p 1055171
23/11/2012 75.00p 76.00p 69.84p 74.80p 2719423
22/11/2012 77.00p 77.00p 71.90p 74.50p 1444793
21/11/2012 75.00p 77.50p 74.02p 75.75p 1721960
20/11/2012 78.30p 78.30p 72.14p 74.65p 2954955
19/11/2012 78.00p 79.80p 70.98p 75.00p 10933908
16/11/2012 60.30p 63.00p 59.75p 60.55p 394214
15/11/2012 62.00p 63.00p 59.60p 60.60p 1659838
14/11/2012 62.00p 62.10p 59.50p 60.00p 1439163
13/11/2012 60.95p 60.95p 57.56p 59.30p 775410
12/11/2012 58.00p 61.10p 56.32p 58.50p 815666
09/11/2012 58.30p 59.66p 56.87p 58.50p 743559
08/11/2012 61.00p 61.00p 57.99p 58.65p 1321237
07/11/2012 62.60p 63.00p 57.00p 59.80p 2301089
06/11/2012 63.15p 63.50p 61.55p 62.65p 351539
05/11/2012 62.25p 64.95p 61.55p 62.95p 277609
02/11/2012 64.00p 66.00p 60.55p 62.60p 1379016
01/11/2012 65.05p 65.05p 63.10p 64.20p 1079248
31/10/2012 64.90p 68.95p 64.05p 64.50p 291703
30/10/2012 65.95p 66.00p 64.25p 64.75p 350574
29/10/2012 65.75p 65.75p 63.60p 65.00p 711867
26/10/2012 65.20p 68.00p 65.10p 66.10p 488626
25/10/2012 65.15p 67.45p 61.23p 65.90p 615308
24/10/2012 64.40p 67.65p 64.00p 64.70p 1417828
23/10/2012 66.35p 68.65p 64.50p 64.65p 533991
22/10/2012 66.90p 67.80p 65.75p 66.60p 351584
19/10/2012 66.40p 69.70p 66.15p 67.75p 784514
18/10/2012 65.70p 67.49p 65.17p 66.80p 1211121
17/10/2012 63.75p 66.50p 63.50p 66.15p 1305067
16/10/2012 64.25p 66.80p 63.28p 64.10p 841514
15/10/2012 65.75p 67.22p 62.74p 64.45p 1125063
12/10/2012 66.10p 71.00p 65.50p 66.45p 1461486
11/10/2012 63.60p 66.55p 63.60p 66.10p 780490
10/10/2012 65.35p 66.99p 64.05p 65.15p 989941
09/10/2012 65.10p 67.50p 65.10p 66.10p 172699
08/10/2012 67.20p 69.95p 65.05p 65.60p 839952
05/10/2012 65.65p 69.95p 63.94p 68.70p 2376922
04/10/2012 65.90p 68.15p 65.00p 65.75p 1866186
03/10/2012 66.10p 68.37p 65.60p 66.20p 2555570
02/10/2012 65.60p 67.95p 65.60p 66.70p 640626
01/10/2012 62.75p 66.90p 62.75p 66.50p 2217748
28/09/2012 64.05p 65.70p 63.10p 64.50p 801387
27/09/2012 63.70p 66.70p 62.85p 64.90p 702754
26/09/2012 65.00p 65.00p 62.55p 63.40p 1243422
25/09/2012 64.40p 65.00p 63.36p 64.55p 904378
24/09/2012 63.50p 66.50p 63.50p 65.00p 888677
21/09/2012 61.60p 66.30p 61.60p 64.30p 2167608
20/09/2012 68.00p 69.22p 62.45p 64.40p 3591227
19/09/2012 73.05p 73.05p 66.75p 67.20p 1768586
18/09/2012 74.00p 74.00p 67.83p 69.70p 1308253
17/09/2012 74.20p 77.85p 72.62p 73.60p 1029593
14/09/2012 75.95p 75.95p 73.10p 74.05p 1363612
13/09/2012 75.00p 75.00p 72.30p 72.85p 593362
12/09/2012 70.00p 72.60p 70.00p 72.20p 790225
11/09/2012 70.00p 72.78p 69.00p 70.40p 960404
10/09/2012 67.80p 70.60p 67.80p 69.95p 1270808
07/09/2012 64.55p 68.85p 64.30p 68.60p 1077287
06/09/2012 61.10p 65.60p 60.55p 64.00p 914376
05/09/2012 63.50p 64.38p 60.55p 61.25p 901460
04/09/2012 59.75p 62.40p 59.75p 60.90p 928785
03/09/2012 58.60p 61.60p 58.60p 60.45p 1140933
31/08/2012 60.50p 61.00p 59.00p 60.50p 1085100
30/08/2012 61.90p 64.10p 59.85p 61.65p 755018
29/08/2012 62.00p 64.75p 60.96p 62.55p 496474
28/08/2012 62.25p 65.87p 60.35p 62.10p 628699
24/08/2012 63.70p 66.41p 61.50p 62.80p 1233903
23/08/2012 66.85p 70.45p 64.60p 65.10p 715918
22/08/2012 69.00p 70.05p 66.80p 67.05p 621155
21/08/2012 67.80p 71.20p 67.80p 69.55p 762414
20/08/2012 69.50p 71.97p 64.84p 68.15p 1040091
17/08/2012 69.65p 72.00p 69.50p 70.00p 849376
16/08/2012 69.50p 69.95p 68.84p 69.75p 288223
15/08/2012 68.95p 70.15p 68.80p 69.35p 697525
14/08/2012 69.35p 70.80p 68.95p 69.60p 736934
13/08/2012 73.00p 73.00p 67.50p 69.55p 957450
10/08/2012 73.00p 75.00p 69.80p 71.00p 1616227
09/08/2012 71.10p 73.80p 69.00p 73.00p 1952255
08/08/2012 76.15p 78.00p 75.05p 76.00p 322580
07/08/2012 78.55p 80.00p 76.05p 76.55p 683834
06/08/2012 77.00p 80.60p 76.45p 78.85p 1048745
03/08/2012 74.85p 79.50p 74.85p 77.60p 1074219
02/08/2012 74.00p 77.30p 72.40p 74.30p 605089
01/08/2012 74.30p 76.40p 72.40p 74.65p 448904
31/07/2012 76.90p 77.00p 73.45p 74.00p 1906154
30/07/2012 77.20p 79.89p 76.65p 77.20p 384265
27/07/2012 75.95p 78.00p 74.00p 77.60p 682062
26/07/2012 74.65p 76.29p 72.65p 75.00p 801739
25/07/2012 72.20p 78.50p 71.05p 75.05p 1019044
24/07/2012 75.35p 76.90p 71.55p 71.70p 498427
23/07/2012 77.30p 78.39p 74.35p 75.75p 348946
20/07/2012 77.45p 80.00p 76.00p 78.95p 724367
19/07/2012 70.80p 77.85p 70.55p 77.00p 1080514
18/07/2012 69.30p 71.42p 69.15p 71.00p 598857
17/07/2012 71.55p 73.70p 68.20p 69.65p 788263
16/07/2012 72.30p 74.90p 70.25p 72.05p 645459
13/07/2012 73.05p 74.30p 71.20p 73.15p 415263
12/07/2012 72.30p 73.90p 72.30p 73.35p 490463
11/07/2012 70.80p 75.00p 70.80p 73.25p 930616
10/07/2012 68.45p 73.20p 68.45p 71.90p 973114
09/07/2012 68.05p 70.95p 65.13p 68.80p 1783924
06/07/2012 71.60p 74.60p 70.09p 70.40p 1075617
05/07/2012 77.35p 79.00p 72.85p 73.25p 1163990
04/07/2012 76.75p 79.56p 75.89p 78.85p 968726
03/07/2012 75.15p 80.93p 75.05p 77.00p 1798219
02/07/2012 76.90p 79.25p 72.50p 75.00p 1472804
29/06/2012 78.25p 79.45p 71.70p 77.70p 2589836
28/06/2012 85.00p 85.00p 78.64p 79.50p 1959341
27/06/2012 85.50p 88.35p 82.50p 85.00p 3574683
26/06/2012 102.70p 103.27p 85.35p 86.00p 8730714
25/06/2012 105.70p 109.00p 104.70p 108.10p 1247048
22/06/2012 111.50p 111.73p 106.50p 107.30p 917005
21/06/2012 110.70p 114.40p 108.50p 113.10p 730624
20/06/2012 105.20p 112.30p 103.80p 111.90p 819457
19/06/2012 102.30p 106.10p 102.10p 104.50p 1287920
18/06/2012 103.30p 107.40p 101.20p 101.70p 963812
15/06/2012 101.00p 101.06p 99.00p 101.00p 2034945
14/06/2012 99.30p 101.36p 97.85p 99.55p 772031
13/06/2012 97.50p 102.20p 97.00p 100.40p 1145399
12/06/2012 98.30p 99.80p 96.15p 97.35p 651376
11/06/2012 96.70p 99.90p 96.04p 97.40p 869393
08/06/2012 100.00p 100.00p 94.35p 94.90p 1016814
07/06/2012 101.00p 101.00p 99.23p 100.00p 1189913
06/06/2012 98.00p 100.30p 95.82p 99.90p 1838984
01/06/2012 100.80p 101.70p 92.45p 97.00p 1329548
31/05/2012 99.00p 101.20p 98.60p 100.60p 2462384
30/05/2012 104.00p 104.90p 94.85p 98.00p 1773390
29/05/2012 107.10p 107.43p 104.50p 105.00p 1112249
28/05/2012 105.50p 106.40p 102.80p 105.20p 471328
25/05/2012 104.20p 106.50p 100.90p 101.60p 1225192
24/05/2012 107.90p 109.24p 104.67p 104.70p 3010092
23/05/2012 99.80p 109.20p 99.56p 107.80p 2095131
22/05/2012 102.80p 105.84p 98.51p 101.80p 1787397
21/05/2012 109.40p 109.40p 100.80p 101.10p 1613325
18/05/2012 112.60p 114.30p 108.03p 108.30p 1182069
17/05/2012 116.00p 117.10p 113.00p 114.50p 739875
16/05/2012 114.70p 116.99p 112.70p 115.00p 1966751
15/05/2012 118.20p 119.30p 116.40p 116.60p 1196282
14/05/2012 117.70p 120.20p 115.20p 118.50p 899411
11/05/2012 118.50p 119.50p 117.40p 118.00p 956609
10/05/2012 116.80p 120.10p 115.20p 118.00p 1013573
09/05/2012 115.40p 116.30p 112.60p 114.40p 759046
08/05/2012 122.00p 122.00p 113.10p 114.20p 900257
04/05/2012 123.80p 124.10p 119.00p 120.40p 724177
03/05/2012 124.40p 124.40p 119.10p 123.10p 770126
02/05/2012 128.40p 128.40p 121.60p 122.90p 1007070
01/05/2012 128.40p 130.00p 124.70p 127.00p 831885
30/04/2012 130.00p 132.80p 128.50p 129.80p 901680
27/04/2012 121.60p 132.00p 119.00p 130.00p 2005474
26/04/2012 123.00p 123.33p 118.95p 121.80p 868037
25/04/2012 114.90p 122.30p 114.00p 121.40p 3947163
24/04/2012 110.80p 114.70p 109.86p 113.50p 1139668
23/04/2012 106.30p 113.71p 106.30p 109.30p 917879
20/04/2012 113.40p 113.40p 109.90p 112.20p 2603619
19/04/2012 112.50p 115.00p 111.00p 112.60p 865655
18/04/2012 110.40p 113.10p 109.70p 112.70p 2779186
17/04/2012 106.60p 111.60p 106.60p 111.20p 812712
16/04/2012 110.60p 111.60p 106.30p 107.40p 1068163
13/04/2012 111.70p 114.80p 109.60p 110.90p 1834480
12/04/2012 105.90p 113.30p 105.10p 111.30p 1587851
11/04/2012 105.40p 106.30p 103.60p 105.30p 1977017
10/04/2012 112.80p 115.07p 106.20p 106.20p 3730312
05/04/2012 115.00p 116.60p 113.60p 114.50p 3834893

*Close Price adjusted for both dividends and splits