Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/06/2011 202.60p 204.90p 195.20p 195.20p 726152
21/06/2011 206.60p 206.60p 198.30p 199.90p 1206224
20/06/2011 211.50p 211.50p 205.10p 207.00p 439757
17/06/2011 211.00p 211.00p 207.10p 209.70p 1806575
16/06/2011 218.50p 218.50p 212.00p 213.70p 548814
15/06/2011 220.10p 224.30p 217.93p 218.00p 327392
14/06/2011 216.00p 223.10p 216.00p 219.70p 908534
13/06/2011 224.40p 225.60p 218.40p 219.90p 544962
10/06/2011 226.60p 226.60p 222.30p 225.00p 495341
09/06/2011 225.00p 227.30p 222.00p 226.80p 725672
08/06/2011 226.00p 227.10p 224.90p 226.00p 1894195
07/06/2011 224.40p 231.00p 223.20p 228.20p 527960
06/06/2011 219.50p 226.50p 217.50p 225.00p 649210
03/06/2011 223.30p 224.10p 216.70p 222.00p 1411301
02/06/2011 221.00p 227.10p 219.70p 223.50p 518607
01/06/2011 221.00p 222.00p 219.60p 220.90p 755567
31/05/2011 210.00p 222.70p 210.00p 222.70p 1586937
27/05/2011 209.10p 212.60p 209.10p 210.00p 433431
26/05/2011 200.40p 214.30p 199.80p 210.50p 1850798
25/05/2011 200.30p 201.70p 199.90p 200.10p 1409685
24/05/2011 203.20p 205.10p 200.00p 201.70p 1346011
23/05/2011 205.20p 207.00p 202.00p 203.90p 925080
20/05/2011 203.20p 211.60p 203.00p 207.70p 817327
19/05/2011 201.00p 204.10p 199.90p 202.40p 1404883
18/05/2011 202.40p 204.52p 199.40p 200.10p 362371
17/05/2011 202.80p 208.00p 202.40p 202.80p 412877
16/05/2011 202.00p 205.00p 202.00p 203.60p 395066
13/05/2011 209.00p 209.00p 202.10p 202.60p 1094847
12/05/2011 215.00p 218.00p 205.70p 207.20p 1144910
11/05/2011 218.00p 233.00p 206.10p 211.00p 4105167
10/05/2011 226.50p 239.70p 225.00p 233.00p 1869125
09/05/2011 227.90p 230.00p 225.70p 227.30p 94755
06/05/2011 225.60p 229.60p 225.60p 228.00p 1763861
05/05/2011 229.40p 229.81p 225.20p 226.20p 488200
04/05/2011 227.90p 233.00p 227.90p 229.80p 296710
03/05/2011 224.60p 232.90p 224.60p 229.00p 368937
28/04/2011 226.10p 228.00p 222.90p 226.40p 682850
27/04/2011 230.40p 230.40p 219.30p 224.00p 307036
26/04/2011 231.60p 234.80p 225.90p 229.90p 202559
21/04/2011 228.40p 231.67p 228.40p 230.00p 262467
20/04/2011 236.00p 238.39p 228.60p 229.60p 446674
19/04/2011 231.10p 239.53p 226.65p 237.00p 522058
18/04/2011 232.50p 235.50p 226.80p 229.60p 219013
15/04/2011 227.90p 236.30p 225.70p 234.80p 718375
14/04/2011 226.10p 227.80p 224.20p 227.40p 213343
13/04/2011 227.60p 229.10p 225.00p 226.00p 230965
12/04/2011 228.30p 228.30p 224.00p 226.30p 151310
11/04/2011 227.00p 229.00p 226.10p 227.00p 320929
08/04/2011 228.00p 230.30p 225.00p 227.90p 166906
07/04/2011 228.00p 228.70p 225.60p 225.60p 168842
06/04/2011 228.40p 231.70p 227.10p 229.00p 260049
05/04/2011 227.30p 227.50p 225.60p 227.00p 326391
04/04/2011 229.30p 229.90p 226.40p 227.00p 414256
01/04/2011 229.10p 231.90p 224.00p 231.10p 1412690
31/03/2011 230.30p 231.10p 223.80p 228.00p 477547
30/03/2011 230.10p 237.00p 225.60p 229.60p 710051
29/03/2011 221.80p 234.60p 221.80p 229.30p 1353169
28/03/2011 221.40p 224.92p 219.70p 221.00p 216104
25/03/2011 219.00p 224.70p 218.00p 222.00p 610235
24/03/2011 208.10p 218.50p 206.50p 218.40p 362206
23/03/2011 214.10p 214.90p 205.20p 206.50p 301567
22/03/2011 214.30p 215.50p 211.10p 213.30p 146505
21/03/2011 219.60p 219.60p 213.10p 213.60p 455627
18/03/2011 222.40p 224.90p 212.10p 215.20p 1312692
17/03/2011 210.90p 224.20p 210.40p 222.90p 1235025
16/03/2011 204.40p 211.50p 204.40p 210.40p 759974
15/03/2011 198.60p 205.00p 197.00p 204.90p 461560
14/03/2011 197.60p 206.30p 197.50p 204.00p 490847
11/03/2011 201.50p 205.00p 191.80p 199.00p 937482
10/03/2011 207.60p 208.70p 199.10p 205.00p 1113811
09/03/2011 202.90p 209.00p 201.69p 208.00p 462388
08/03/2011 206.90p 206.91p 200.00p 202.00p 671160
07/03/2011 213.00p 213.00p 205.90p 207.00p 399573
04/03/2011 210.00p 217.00p 210.00p 212.50p 575506
03/03/2011 214.90p 214.90p 207.26p 210.50p 1059391
02/03/2011 210.00p 218.00p 209.50p 214.00p 762579
01/03/2011 209.80p 224.06p 209.80p 213.30p 2535818
28/02/2011 199.20p 207.50p 188.00p 201.00p 2020076
25/02/2011 210.00p 211.20p 198.00p 198.00p 1666379
24/02/2011 223.60p 223.60p 204.10p 205.00p 2782472
23/02/2011 225.30p 226.00p 218.80p 221.50p 1389152
22/02/2011 240.00p 240.00p 223.30p 224.00p 1891556
21/02/2011 252.50p 252.95p 238.70p 239.20p 1868812
18/02/2011 253.00p 262.20p 253.00p 259.30p 1815403
17/02/2011 251.10p 256.70p 250.50p 253.90p 533353
16/02/2011 250.15p 253.85p 249.40p 252.00p 553962
15/02/2011 257.30p 260.00p 250.44p 251.10p 817668
14/02/2011 254.00p 260.00p 245.00p 253.47p 2200557
11/02/2011 261.90p 265.00p 235.00p 255.00p 19643450
10/02/2011 271.90p 290.00p 271.90p 285.00p 1704296
09/02/2011 256.30p 276.80p 251.98p 275.00p 1333220
08/02/2011 249.80p 259.50p 248.00p 256.30p 798965
07/02/2011 252.90p 254.00p 248.94p 251.00p 531696
04/02/2011 244.70p 251.00p 244.40p 250.00p 1122885
03/02/2011 245.00p 251.10p 242.10p 249.00p 866342
02/02/2011 245.00p 249.60p 238.50p 247.10p 1364360
01/02/2011 221.90p 248.90p 217.50p 247.70p 2534517
31/01/2011 216.10p 223.84p 214.90p 218.00p 792602
28/01/2011 220.00p 222.20p 215.20p 220.20p 598292
27/01/2011 222.00p 222.00p 212.00p 216.10p 851490
26/01/2011 226.40p 226.70p 217.50p 219.90p 1963787
25/01/2011 237.60p 237.60p 227.11p 228.00p 2142320
24/01/2011 230.00p 246.05p 226.13p 239.00p 2946428
21/01/2011 215.00p 236.00p 215.00p 227.00p 1433395
20/01/2011 207.30p 215.50p 207.00p 213.50p 599932
19/01/2011 204.50p 210.30p 204.50p 207.50p 1380043
18/01/2011 202.10p 207.00p 201.00p 205.20p 622758
17/01/2011 203.40p 205.20p 199.30p 204.50p 1689253
14/01/2011 194.50p 201.00p 189.90p 201.00p 740706
13/01/2011 190.00p 194.90p 187.29p 190.00p 546361
12/01/2011 181.20p 190.50p 181.20p 190.00p 592058
11/01/2011 181.00p 182.60p 177.50p 182.60p 404974
10/01/2011 188.20p 189.90p 179.50p 181.00p 1507433
07/01/2011 191.10p 192.24p 185.30p 186.00p 1012059
06/01/2011 200.50p 203.10p 185.00p 190.00p 1291870
05/01/2011 193.10p 212.40p 190.50p 200.00p 5479678
04/01/2011 181.30p 196.70p 173.80p 196.70p 1910693
31/12/2010 172.00p 179.00p 171.00p 178.30p 112573
30/12/2010 169.00p 172.00p 169.00p 171.20p 204250
29/12/2010 175.20p 175.20p 169.30p 170.00p 103519
24/12/2010 168.00p 171.61p 164.55p 171.00p 76383
23/12/2010 168.20p 171.90p 162.08p 169.20p 952982
22/12/2010 162.30p 167.00p 160.75p 167.00p 556561
21/12/2010 163.00p 164.00p 161.00p 164.00p 117749
20/12/2010 162.40p 162.40p 159.10p 160.00p 1114788
17/12/2010 159.10p 160.70p 155.04p 160.70p 988338
16/12/2010 156.10p 157.80p 152.50p 153.50p 299000
15/12/2010 157.00p 158.47p 153.30p 156.10p 247097
14/12/2010 161.90p 161.90p 159.30p 160.00p 231192
13/12/2010 164.40p 164.40p 160.70p 162.00p 412053
10/12/2010 153.40p 163.30p 153.20p 161.00p 597391
09/12/2010 160.80p 162.25p 152.10p 155.00p 358191
08/12/2010 162.70p 165.00p 158.40p 158.40p 462842
07/12/2010 169.10p 169.10p 161.40p 164.30p 745858
06/12/2010 170.00p 173.00p 163.70p 164.70p 1177692
03/12/2010 155.20p 170.00p 152.70p 170.00p 1051438
02/12/2010 155.70p 155.70p 149.40p 153.40p 284727
01/12/2010 151.40p 155.50p 147.50p 154.20p 511468
30/11/2010 150.70p 150.80p 148.00p 148.20p 1161485
29/11/2010 150.00p 153.70p 148.60p 149.50p 484928
26/11/2010 148.50p 156.00p 146.00p 151.00p 1825921
25/11/2010 139.00p 147.00p 139.00p 145.00p 914492
24/11/2010 139.50p 140.20p 138.50p 139.30p 457812
23/11/2010 139.00p 142.40p 138.80p 138.80p 201676
22/11/2010 140.40p 142.50p 139.30p 141.00p 116559
19/11/2010 138.70p 142.50p 135.20p 139.00p 347131
18/11/2010 136.40p 140.20p 135.00p 139.40p 299361
17/11/2010 130.30p 137.50p 129.00p 136.00p 700780
16/11/2010 133.00p 135.70p 131.62p 132.20p 312148
15/11/2010 130.50p 135.20p 130.50p 134.40p 147166
12/11/2010 130.20p 136.00p 130.10p 132.60p 175637
11/11/2010 141.60p 142.00p 131.60p 132.50p 523231
10/11/2010 141.00p 142.90p 137.50p 138.60p 137784
09/11/2010 140.00p 145.00p 140.00p 141.00p 338855
08/11/2010 141.70p 141.70p 139.00p 140.10p 246597
05/11/2010 143.40p 143.76p 140.00p 142.00p 419407
04/11/2010 144.20p 146.50p 141.10p 144.00p 251499
03/11/2010 143.70p 143.70p 140.20p 141.60p 311436
02/11/2010 141.70p 144.00p 139.90p 142.00p 569178
01/11/2010 140.70p 142.00p 138.90p 141.00p 1894580
29/10/2010 142.90p 144.20p 139.00p 139.70p 859054
28/10/2010 146.30p 148.33p 143.10p 144.50p 288588
27/10/2010 146.90p 151.00p 146.00p 147.70p 907934
26/10/2010 144.40p 148.30p 144.40p 148.00p 994562
25/10/2010 138.50p 145.64p 138.50p 145.20p 936906
22/10/2010 137.30p 138.70p 135.90p 137.20p 216031
21/10/2010 137.70p 139.10p 135.43p 136.70p 329127
20/10/2010 136.00p 140.30p 134.45p 139.20p 570355
19/10/2010 133.00p 138.60p 129.27p 135.70p 1086243
18/10/2010 125.20p 132.39p 124.70p 131.40p 1423204
15/10/2010 123.10p 125.50p 123.10p 125.00p 1054539
14/10/2010 127.00p 128.00p 120.90p 123.50p 1827315
13/10/2010 126.60p 130.17p 126.60p 127.00p 1535000
12/10/2010 127.50p 130.00p 127.00p 128.40p 598665
11/10/2010 127.80p 130.10p 127.80p 128.90p 526342
08/10/2010 131.70p 131.75p 128.20p 129.40p 550404
07/10/2010 132.00p 132.10p 129.86p 131.00p 672423
06/10/2010 132.00p 132.40p 131.50p 131.90p 274071
05/10/2010 131.50p 132.80p 131.10p 132.20p 273858
04/10/2010 133.10p 134.04p 131.10p 131.50p 969574
01/10/2010 131.10p 134.20p 130.20p 134.20p 1013032
30/09/2010 133.70p 133.70p 129.20p 131.10p 1101033
29/09/2010 134.00p 134.60p 133.60p 134.00p 405745
28/09/2010 136.30p 136.30p 133.20p 134.70p 909607
27/09/2010 139.00p 139.62p 135.80p 136.80p 888145
24/09/2010 139.00p 139.70p 137.00p 138.00p 1246286
23/09/2010 138.80p 140.50p 137.60p 140.00p 1229502
22/09/2010 143.00p 143.00p 139.30p 140.00p 2550564
21/09/2010 143.00p 143.50p 141.10p 142.80p 701533
20/09/2010 145.00p 145.00p 141.10p 143.00p 2682508
17/09/2010 146.25p 150.00p 144.00p 147.50p 30303168
16/09/2010 149.25p 150.31p 145.50p 148.00p 1145653
15/09/2010 147.00p 150.50p 147.00p 150.00p 1744359
14/09/2010 151.75p 151.75p 148.00p 150.00p 1813748
13/09/2010 152.00p 153.00p 149.62p 150.25p 2126532
10/09/2010 147.00p 156.00p 145.00p 150.00p 3753745
09/09/2010 143.00p 147.50p 143.00p 147.50p 3257367
08/09/2010 143.50p 144.50p 139.00p 144.50p 2814287
07/09/2010 155.25p 155.25p 145.00p 146.00p 4767958
06/09/2010 159.00p 162.00p 155.00p 157.00p 1791794

*Close Price adjusted for both dividends and splits