Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits