Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
04/04/2012 116.10p 117.10p 114.20p 114.90p 2489959
03/04/2012 115.90p 118.90p 115.80p 116.60p 2341544
02/04/2012 115.30p 117.10p 113.40p 116.10p 2496983
30/03/2012 116.40p 118.59p 112.00p 114.50p 1023437
29/03/2012 116.10p 118.00p 115.20p 116.70p 651974
28/03/2012 120.10p 120.10p 115.83p 116.90p 1454858
27/03/2012 119.10p 122.70p 118.50p 119.40p 1087185
26/03/2012 117.60p 118.50p 116.30p 117.20p 906350
23/03/2012 118.90p 119.80p 116.20p 118.30p 952698
22/03/2012 118.50p 121.10p 115.01p 118.00p 7770599
21/03/2012 121.90p 122.80p 117.10p 118.80p 1300849
20/03/2012 128.00p 130.20p 121.20p 123.30p 1154983
19/03/2012 129.90p 133.20p 127.17p 128.00p 1292450
16/03/2012 118.50p 134.10p 117.00p 131.80p 2390065
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

*Close Price adjusted for both dividends and splits