Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
03/09/2010 150.00p 157.00p 149.50p 157.00p 3768463
02/09/2010 144.25p 151.00p 144.00p 149.50p 7079784
01/09/2010 142.25p 146.95p 140.75p 144.75p 2869190
31/08/2010 144.00p 145.50p 141.50p 142.00p 2317484
27/08/2010 140.75p 145.00p 140.50p 144.00p 676294
26/08/2010 135.75p 145.52p 135.75p 143.50p 2329626
25/08/2010 133.75p 139.25p 133.75p 138.75p 3498610
24/08/2010 132.00p 135.50p 130.81p 135.00p 691382
23/08/2010 132.25p 136.75p 132.25p 134.50p 1110320
20/08/2010 137.00p 138.75p 133.25p 134.00p 1661695
19/08/2010 143.00p 143.00p 137.25p 137.25p 2788658
18/08/2010 149.00p 149.00p 142.00p 142.75p 2606779
17/08/2010 147.00p 149.17p 146.00p 148.00p 391657
16/08/2010 150.00p 150.00p 146.00p 147.75p 726303
13/08/2010 149.00p 150.00p 147.75p 150.00p 833900
12/08/2010 154.50p 154.50p 140.00p 148.25p 4287501
11/08/2010 158.50p 158.50p 153.50p 154.50p 2662498
10/08/2010 157.00p 157.00p 154.50p 155.00p 1572018
09/08/2010 156.00p 159.00p 156.00p 158.00p 792206
06/08/2010 155.00p 157.62p 153.50p 155.00p 2503818
05/08/2010 162.00p 164.48p 148.00p 155.00p 5422817
04/08/2010 165.25p 168.89p 160.00p 161.50p 3161479
03/08/2010 167.25p 167.48p 164.25p 165.00p 3371641
02/08/2010 167.00p 167.96p 166.25p 167.00p 1044979
30/07/2010 165.25p 168.50p 161.47p 167.00p 5667942
29/07/2010 168.50p 169.00p 164.00p 165.00p 2527079
28/07/2010 167.00p 167.94p 165.25p 166.00p 3436405
27/07/2010 165.00p 169.81p 164.00p 166.00p 6778517
26/07/2010 159.25p 164.00p 159.11p 164.00p 2383035
23/07/2010 160.00p 180.00p 154.98p 159.00p 12336872
22/07/2010 165.00p 166.00p 158.00p 159.00p 16380229
21/07/2010 180.00p 180.00p 155.00p 167.00p 51848100

*Close Price adjusted for both dividends and splits