Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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