Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
15/03/2012 118.00p 119.80p 115.19p 119.10p 1486531
14/03/2012 113.40p 120.60p 111.60p 118.00p 2748477
13/03/2012 108.30p 113.70p 108.30p 111.40p 1270480
12/03/2012 105.30p 108.80p 104.30p 108.80p 831338
09/03/2012 106.20p 106.60p 103.80p 105.50p 1357054
08/03/2012 102.50p 108.00p 101.10p 104.80p 3028137
07/03/2012 99.75p 104.50p 99.75p 102.70p 1302171
06/03/2012 104.20p 104.20p 99.45p 100.20p 1350862
05/03/2012 105.00p 107.70p 101.70p 103.80p 2198277
02/03/2012 99.45p 103.83p 99.45p 103.00p 1815716
01/03/2012 94.00p 100.30p 91.75p 100.00p 4386139
29/02/2012 97.20p 97.20p 90.46p 93.05p 1820579
28/02/2012 98.00p 100.20p 95.00p 95.30p 1608026
27/02/2012 101.00p 102.40p 98.50p 99.70p 523366
24/02/2012 99.40p 102.50p 99.40p 100.00p 716377
23/02/2012 101.00p 102.00p 99.20p 100.00p 1025161
22/02/2012 101.70p 104.20p 99.20p 101.40p 942171
21/02/2012 100.30p 104.90p 100.30p 102.90p 901496
20/02/2012 99.40p 104.30p 95.60p 103.70p 1437324
17/02/2012 98.00p 98.00p 95.10p 96.05p 1367228
16/02/2012 100.70p 102.60p 95.90p 96.35p 1344802
15/02/2012 98.00p 104.70p 98.00p 99.45p 1598906
14/02/2012 104.40p 106.30p 98.00p 100.00p 2268453
13/02/2012 107.60p 111.34p 103.33p 104.40p 1379439
10/02/2012 108.00p 110.79p 105.20p 106.20p 1369053
09/02/2012 110.20p 112.80p 106.46p 110.60p 1443354
08/02/2012 105.30p 114.20p 104.30p 111.30p 2161938
07/02/2012 104.00p 107.90p 101.10p 105.40p 1906026
06/02/2012 106.90p 112.80p 100.72p 103.50p 3247729
03/02/2012 105.10p 111.78p 105.00p 108.30p 2282112
02/02/2012 99.90p 110.56p 96.25p 109.50p 4041706
01/02/2012 88.15p 103.30p 86.28p 98.15p 10818763
31/01/2012 79.00p 93.85p 77.00p 87.10p 6043086
30/01/2012 80.20p 82.95p 78.37p 80.20p 1282418
27/01/2012 81.50p 82.00p 80.30p 81.50p 418337
26/01/2012 82.85p 83.05p 80.08p 81.50p 1243412
25/01/2012 82.70p 83.00p 79.10p 82.25p 899828
24/01/2012 86.10p 86.99p 78.95p 80.15p 2440504
23/01/2012 85.00p 88.20p 80.00p 85.60p 3658321
20/01/2012 79.55p 96.88p 79.55p 87.65p 3967033
19/01/2012 75.00p 80.55p 74.08p 80.10p 1698325
18/01/2012 70.50p 75.00p 70.05p 74.90p 1704595
17/01/2012 73.00p 74.76p 71.75p 72.30p 1448950
16/01/2012 72.00p 74.05p 70.05p 72.30p 1200509
13/01/2012 73.55p 73.55p 69.05p 72.35p 4082604
12/01/2012 57.00p 74.75p 56.20p 74.00p 9144394
11/01/2012 57.00p 57.00p 52.20p 55.45p 753450
10/01/2012 56.90p 56.90p 53.56p 54.45p 1255681
09/01/2012 57.30p 58.21p 55.55p 56.00p 751673
06/01/2012 57.20p 59.45p 55.60p 58.05p 735432
05/01/2012 57.20p 57.94p 53.50p 57.20p 940388
04/01/2012 58.65p 62.74p 56.38p 57.85p 1233213
03/01/2012 53.80p 60.15p 53.80p 60.15p 1686015
30/12/2011 55.90p 56.40p 54.10p 54.40p 1114070
29/12/2011 55.00p 55.60p 53.80p 55.00p 1397879
28/12/2011 57.00p 60.50p 54.60p 54.60p 1871432
23/12/2011 59.40p 61.53p 55.56p 56.75p 709232
22/12/2011 52.10p 62.00p 52.10p 59.00p 2955613
21/12/2011 57.25p 58.95p 52.74p 52.85p 2184935
20/12/2011 59.50p 59.60p 54.55p 57.40p 2211027
19/12/2011 64.00p 66.80p 59.20p 59.20p 5414445
16/12/2011 73.70p 73.70p 70.27p 71.20p 2283885
15/12/2011 75.10p 75.10p 71.30p 72.90p 833588
14/12/2011 78.10p 78.10p 74.05p 74.05p 475464
13/12/2011 81.00p 84.60p 76.50p 78.00p 831850
12/12/2011 85.10p 86.94p 80.00p 80.00p 521953
09/12/2011 86.80p 89.65p 83.65p 84.25p 600826
08/12/2011 89.65p 91.20p 87.45p 88.00p 632287
07/12/2011 89.95p 91.60p 87.00p 89.00p 525072
06/12/2011 90.70p 92.35p 89.35p 90.00p 1137609
05/12/2011 89.85p 94.90p 89.20p 91.00p 837948
02/12/2011 88.85p 90.30p 87.20p 90.30p 451315
01/12/2011 89.00p 89.00p 84.65p 88.15p 684332
30/11/2011 86.35p 89.80p 83.60p 89.00p 1235269
29/11/2011 83.50p 87.85p 82.60p 86.60p 1071574
28/11/2011 85.00p 85.35p 82.85p 83.60p 466459
25/11/2011 84.00p 85.45p 82.55p 84.75p 588531
24/11/2011 83.10p 84.87p 82.00p 83.70p 381739
23/11/2011 83.40p 86.50p 82.55p 83.90p 534142
22/11/2011 88.50p 89.80p 85.00p 85.05p 864674
21/11/2011 86.20p 90.00p 85.85p 87.95p 2206182
18/11/2011 81.45p 89.71p 78.95p 87.90p 2454346
17/11/2011 85.45p 88.08p 80.05p 81.00p 983948
16/11/2011 84.20p 86.95p 82.90p 85.10p 1362756
15/11/2011 85.00p 87.95p 84.50p 84.60p 1040371
14/11/2011 87.65p 87.90p 84.88p 86.00p 484639
11/11/2011 86.40p 87.55p 85.00p 86.15p 413395
10/11/2011 85.55p 90.90p 85.50p 86.70p 440089
09/11/2011 90.90p 90.90p 86.15p 87.60p 415289
08/11/2011 87.55p 90.80p 87.25p 89.60p 607856
07/11/2011 88.00p 89.90p 85.90p 87.10p 767794
04/11/2011 92.85p 93.65p 88.00p 88.25p 570247
03/11/2011 89.20p 93.55p 88.60p 92.60p 784230
02/11/2011 90.30p 93.25p 88.62p 90.10p 2491645
01/11/2011 93.50p 93.50p 90.00p 90.50p 1222846
31/10/2011 97.60p 100.00p 93.55p 93.65p 2035694
28/10/2011 96.25p 100.00p 94.25p 97.75p 1052594
27/10/2011 91.10p 98.03p 90.10p 96.25p 1820590
26/10/2011 90.95p 93.75p 88.85p 90.10p 1397183
25/10/2011 90.05p 92.16p 88.25p 90.35p 1056064
24/10/2011 88.35p 91.35p 86.25p 89.25p 852491
21/10/2011 89.40p 93.50p 87.25p 88.80p 2021373
20/10/2011 84.80p 88.40p 83.67p 84.75p 576003
19/10/2011 87.85p 89.35p 84.25p 86.35p 484340
18/10/2011 87.90p 87.90p 85.45p 86.65p 726673
17/10/2011 91.15p 92.95p 87.00p 87.60p 478974
14/10/2011 91.70p 93.15p 88.90p 90.00p 446293
13/10/2011 92.70p 93.25p 89.85p 92.50p 657478
12/10/2011 91.25p 94.50p 88.21p 92.35p 644958
11/10/2011 92.05p 93.35p 90.55p 91.50p 468375
10/10/2011 92.05p 94.20p 88.40p 92.75p 548741
07/10/2011 90.30p 93.50p 90.00p 90.90p 827266
06/10/2011 90.20p 92.50p 88.85p 90.05p 934080
05/10/2011 92.10p 92.10p 87.25p 89.35p 1011737
04/10/2011 96.75p 99.70p 87.20p 88.05p 1522358
03/10/2011 93.60p 99.00p 92.05p 99.00p 1078301
30/09/2011 98.90p 100.30p 94.50p 94.50p 649241
29/09/2011 97.00p 99.50p 97.00p 98.40p 380821
28/09/2011 98.80p 99.26p 95.20p 97.00p 628104
27/09/2011 92.30p 100.00p 91.35p 98.45p 1082569
26/09/2011 91.90p 96.35p 90.45p 91.00p 1719948
23/09/2011 96.60p 99.90p 90.68p 94.00p 1692311
22/09/2011 100.90p 103.11p 95.20p 96.20p 2035984
21/09/2011 115.50p 116.60p 99.59p 102.50p 3773429
20/09/2011 116.40p 120.10p 112.40p 115.70p 1742200
19/09/2011 118.50p 133.70p 113.71p 118.40p 4149958
16/09/2011 128.50p 133.70p 125.23p 133.70p 3090664
15/09/2011 128.80p 129.19p 121.70p 127.30p 1552264
14/09/2011 115.10p 127.50p 110.00p 126.20p 1001415
13/09/2011 115.00p 116.70p 111.00p 114.20p 1066332
12/09/2011 114.70p 114.70p 109.10p 113.00p 623129
09/09/2011 110.70p 120.50p 110.70p 113.60p 1532276
08/09/2011 109.90p 114.90p 108.10p 108.50p 835118
07/09/2011 110.00p 114.40p 108.00p 109.20p 485482
06/09/2011 111.30p 111.90p 106.00p 107.00p 507965
05/09/2011 114.20p 114.20p 110.00p 110.00p 588774
02/09/2011 121.30p 122.00p 113.40p 113.50p 484782
01/09/2011 125.00p 125.00p 119.20p 122.00p 423372
31/08/2011 116.20p 127.80p 115.00p 122.10p 848474
30/08/2011 115.80p 119.10p 114.00p 115.00p 435102
26/08/2011 119.00p 119.50p 111.30p 113.60p 717351
25/08/2011 120.90p 121.80p 117.90p 118.40p 313055
24/08/2011 114.10p 121.90p 114.10p 119.00p 519384
23/08/2011 116.50p 119.30p 113.00p 114.50p 413518
22/08/2011 116.50p 119.30p 114.70p 117.30p 623786
19/08/2011 116.00p 119.60p 111.50p 116.10p 719162
18/08/2011 122.80p 123.80p 113.50p 113.80p 1144996
17/08/2011 120.00p 124.30p 120.00p 123.80p 1080232
16/08/2011 122.50p 122.70p 116.20p 118.70p 1394529
15/08/2011 127.90p 128.50p 121.00p 122.00p 1014044
12/08/2011 134.20p 134.20p 125.00p 125.40p 1552205
11/08/2011 133.60p 135.38p 125.00p 132.50p 1346924
10/08/2011 141.00p 148.21p 132.20p 133.50p 1343332
09/08/2011 138.10p 147.00p 133.00p 141.40p 791936
08/08/2011 147.10p 150.37p 136.00p 139.70p 775196
05/08/2011 140.80p 152.50p 136.20p 146.50p 1324326
04/08/2011 145.00p 152.30p 136.20p 144.00p 814845
03/08/2011 150.80p 154.80p 144.70p 146.30p 749621
02/08/2011 156.70p 157.99p 152.20p 152.20p 586358
01/08/2011 173.00p 173.10p 158.60p 158.60p 1142874
29/07/2011 173.90p 173.90p 168.00p 170.30p 1292640
28/07/2011 176.10p 177.50p 173.55p 174.70p 386241
27/07/2011 180.90p 184.00p 177.60p 178.10p 484529
26/07/2011 187.00p 187.00p 181.50p 182.50p 1292288
25/07/2011 185.90p 188.70p 185.90p 187.00p 509962
22/07/2011 191.30p 197.30p 186.00p 189.10p 366857
21/07/2011 192.50p 194.50p 189.50p 190.90p 665567
20/07/2011 190.00p 194.50p 188.60p 190.00p 578589
19/07/2011 190.70p 190.70p 185.00p 189.30p 482755
18/07/2011 190.00p 191.00p 184.50p 188.40p 487657
15/07/2011 190.00p 191.00p 188.90p 190.00p 910351
14/07/2011 188.30p 193.00p 188.20p 190.00p 916193
13/07/2011 191.30p 193.20p 186.50p 190.80p 508687
12/07/2011 186.30p 194.10p 185.20p 192.80p 480813
11/07/2011 193.20p 197.86p 184.90p 190.10p 506084
08/07/2011 198.40p 198.40p 188.80p 191.80p 483123
07/07/2011 200.00p 200.10p 194.90p 197.20p 814739
06/07/2011 199.90p 199.90p 195.40p 196.90p 715566
05/07/2011 194.00p 199.30p 194.00p 198.20p 704825
04/07/2011 188.60p 196.30p 188.60p 194.80p 727506
01/07/2011 185.20p 188.20p 183.00p 187.90p 638375
30/06/2011 186.20p 186.20p 178.80p 182.30p 611441
29/06/2011 179.80p 185.00p 178.60p 184.50p 626442
28/06/2011 170.80p 184.90p 168.30p 180.00p 2031626
27/06/2011 195.00p 195.00p 162.40p 170.00p 4537316
24/06/2011 188.00p 194.20p 182.80p 187.00p 891003
23/06/2011 190.80p 192.10p 177.80p 185.00p 2058885
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

*Close Price adjusted for both dividends and splits