OCDO.L: Ocado Group plc Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 165.1141

CLOSE 164.6108

Low

LOW 52.1

High

HIGH 290

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	181.3	196.7	173.8	196.7
01/05/2011	193.1	212.4	190.5	200
01/06/2011	200.5	203.1	185	190
01/07/2011	191.1	192.239	185.3	186
01/10/2011	188.2	189.9	179.5	181
01/11/2011	181	182.6	177.5	182.6
01/12/2011	181.2	190.5	181.2	190
01/13/2011	190	194.9	187.292	190
01/14/2011	194.5	201	189.896	201
01/17/2011	203.4	205.2	199.3	204.5
01/18/2011	202.1	207	201	205.2
01/19/2011	204.5	210.3	204.5	207.5
01/20/2011	207.3	215.5	207	213.5
01/21/2011	230	230	230	227
01/24/2011	230	246.048	226.131	239
01/25/2011	237.6	237.6	227.11	228
01/26/2011	226.4	226.7	217.5	219.9
01/27/2011	222	222	212	216.1
01/28/2011	220	222.2	215.2	220.2
01/31/2011	216.1	223.84	214.9	218
02/01/2011	221.9	248.9	217.5	247.7
02/02/2011	245	249.6	238.5	247.1
02/03/2011	245	251.1	242.1	249
02/04/2011	244.7	251	244.4	250
02/07/2011	252.9	254	248.941	251
02/08/2011	249.8	259.5	248	256.3
02/09/2011	256.3	276.8	251.977	275
02/10/2011	271.9	290	271.9	285
02/11/2011	261.9	265	235	255
02/14/2011	254	265	239.525	259
02/15/2011	257.3	260	250.44	251.1
02/16/2011	250.145	253.85	249.4	252
02/17/2011	255.233	256.7	250.5	253.9
02/18/2011	256	262.2	253.435	259.3
02/21/2011	252.5	252.949	238.7	239.2
02/22/2011	240	240	223.3	224
02/23/2011	225.3	226	218.8	221.5
02/24/2011	223.6	223.6	204.1	205
02/25/2011	210	211.2	198	198
02/28/2011	199.2	207.5	188	201
03/01/2011	209.8	224.06	209.8	213.3
03/02/2011	209.5	218	209.5	214
03/03/2011	214.9	214.9	207.264	210.5
03/04/2011	210	217	210	212.5
03/07/2011	213	213	205.9	207
03/08/2011	206.9	206.909	200	202
03/09/2011	202.9	209	201.691	208
03/10/2011	207.6	208.7	199.1	205
03/11/2011	201.5	205	191.8	199
03/14/2011	197.6	206.3	197.5	204
03/15/2011	197	205	197	204.9
03/16/2011	204.4	211.5	204.4	211.322
03/17/2011	210.9	224.2	210.9	222.9
03/18/2011	222.4	224.9	212.1	215.2
03/21/2011	219.6	219.6	213.1	213.6
03/22/2011	214.3	215.5	211.1	213.3
03/23/2011	214.1	214.9	205.2	206.5
03/24/2011	207.943	218.5	207.5	218.4
03/25/2011	219	224.7	218	222
03/28/2011	221.4	224.924	219.7	221
03/29/2011	221.8	234.6	221.8	229.3
03/30/2011	230.1	237	225.6	229.6
03/31/2011	230.3	231.1	223.8	228
04/01/2011	229.1	231.9	224	231.1
04/04/2011	229.3	229.9	226.4	227
04/05/2011	227.3	227.5	225.6	227
04/06/2011	228.4	231.7	227.1	229
04/07/2011	228	228.7	225.6	225.6
04/08/2011	228	230.3	225	227.9
04/11/2011	227	229	226.1	227
04/12/2011	228.3	228.3	224	226.3
04/13/2011	227.6	229.1	225	226
04/14/2011	226.1	227.8	224.2	227.4
04/15/2011	227.9	236.3	225.7	234.8
04/18/2011	232.5	235.5	226.8	229.6
04/19/2011	231.1	239.532	226.652	237
04/20/2011	236	238.392	228.6	229.6
04/21/2011	228.4	231.67	228.4	230
04/26/2011	231.6	234.8	225.9	229.9
04/27/2011	230.4	230.4	219.3	224
04/28/2011	226.1	228	222.9	226.4
05/03/2011	224.6	232.9	224.6	229
05/04/2011	227.9	233	227.9	229.8
05/05/2011	229.4	229.807	225.2	226.2
05/06/2011	225.6	229.6	225.6	228
05/09/2011	227.9	230	225.7	227.3
05/10/2011	226.5	239.7	225	233
05/11/2011	218	220	206.1	211
05/12/2011	215	218	205.699	207.2
05/13/2011	209	209	202.1	202.6
05/16/2011	202	205	202	203.6
05/17/2011	203.9	208	202.4	202.8
05/18/2011	204.524	204.524	199.4	200.1
05/19/2011	201	204.1	199.9	202.4
05/20/2011	203.2	211.6	203	207.7
05/23/2011	205.2	207	201.35	203.9
05/24/2011	203.2	205.1	200	201.7
05/25/2011	200.2	201.7	199.9	200.1
05/26/2011	200.4	214.3	199.8	210.5
05/27/2011	209.1	212.6	209.1	210
05/31/2011	213.714	222.7	211	222.7
06/01/2011	221	222	219.6	220.9
06/02/2011	221	227.1	219.7	223.5
06/03/2011	223.3	224.1	216.7	222
06/06/2011	219.5	226.5	217.5	225
06/07/2011	224.4	231	223.2	228.2
06/08/2011	226	227.1	224.9	226
06/09/2011	225	227.3	222	226.8
06/10/2011	226.6	226.6	222.3	225
06/13/2011	224.4	225.6	218.4	219.9
06/14/2011	216	223.1	216	219.7
06/15/2011	220.1	224.3	217.93	218
06/16/2011	218.5	218.5	212	213.7
06/17/2011	211	211	207.1	209.7
06/20/2011	211.5	211.5	205.1	207
06/21/2011	206.6	206.6	198.3	203.8
06/22/2011	202.6	204.9	195.2	195.2
06/23/2011	190.8	192.1	177.8	185
06/24/2011	188	194.2	182.8	187
06/27/2011	195	195	162.4	170
06/28/2011	170.8	184.9	168.3	180
06/29/2011	179.8	185	178.6	184.5
06/30/2011	186.2	186.2	178.8	182.3
07/01/2011	185.2	188.2	183	187.9
07/04/2011	188.6	196.3	188.6	194.8
07/05/2011	194	199.3	194	198.2
07/06/2011	199.9	199.9	195.4	196.9
07/07/2011	200.1	200.1	194.9	197.2
07/08/2011	198.4	198.4	188.8	191.8
07/11/2011	193.2	197.863	184.897	190.1
07/12/2011	186.3	194.1	185.2	192.8
07/13/2011	191.3	193.2	186.5	190.8
07/14/2011	188.3	193	188.2	190
07/15/2011	190	191	188.9	190
07/18/2011	190	191	184.5	188.4
07/19/2011	190.7	190.7	185	189.3
07/20/2011	190	194.5	188.6	190
07/21/2011	194.5	194.5	189.5	190.9
07/22/2011	191.3	197.3	186	189.1
07/25/2011	185.9	188.7	185.9	187
07/26/2011	187	187	181.5	182.5
07/27/2011	180.9	184	177.6	178.1
07/28/2011	176.1	177.5	173.55	174.7
07/29/2011	173.9	173.9	168	170.3
08/01/2011	173	173.1	158.6	158.6
08/02/2011	156.7	157.988	152.2	152.2
08/03/2011	150.8	154.8	144.7	146.3
08/04/2011	145	152.3	136.2	144
08/05/2011	140.8	152.5	136.2	146.5
08/08/2011	147.1	150.369	136	139.7
08/09/2011	138.1	147	133	141.4
08/10/2011	141	148.209	132.2	133.5
08/11/2011	133.6	135.382	125	132.5
08/12/2011	134.2	134.2	125	125.4
08/15/2011	127.9	128.5	121	122
08/16/2011	122.5	122.7	116.2	118.7
08/17/2011	120	124.3	120	123.8
08/18/2011	122.8	122.8	113.5	113.8
08/19/2011	116	119.6	111.5	116.1
08/22/2011	116.5	119.3	114.7	117.3
08/23/2011	116.5	119.3	113	114.5
08/24/2011	114.1	121.9	114.1	119
08/25/2011	120.9	121.8	117.9	118.4
08/26/2011	119	119.5	111.3	113.6
08/30/2011	115.8	119.1	114	115
08/31/2011	116.2	127.8	116.2	122.1
09/01/2011	125	125	119.2	122
09/02/2011	121.3	121.3	113.4	113.5
09/05/2011	114.172	114.2	110	110
09/06/2011	111.3	111.9	106	107
09/07/2011	110	114.4	108	109.2
09/08/2011	109.9	114.9	108.1	108.5
09/09/2011	110.7	120.5	110.7	113.6
09/12/2011	114.7	114.7	109.1	113
09/13/2011	115	116.7	111	114.2
09/14/2011	115.1	127.5	110	126.2
09/15/2011	128.8	129.192	121.7	127.3
09/16/2011	128.5	133.7	125.232	133.7
09/19/2011	118.5	124.7	113.71	118.4
09/20/2011	116.4	120.1	112.4	115.7
09/21/2011	115.5	116.6	99.591	102.5
09/22/2011	100.9	103.106	95.2	96.2
09/23/2011	96.6	99.9	90.676	94
09/26/2011	91.9	96.35	90.45	91
09/27/2011	92.3	100	91.35	98.45
09/28/2011	98.8	99.255	95.2	97
09/29/2011	97	99.5	97	98.4
09/30/2011	98.9	100.3	94.5	94.5
10/03/2011	93.6	99	92.05	99
10/04/2011	99.45	99.696	87.2	88.05
10/05/2011	92.1	92.1	87.255	89.35
10/06/2011	90.2	92.5	88.85	90.05
10/07/2011	90.3	93.5	90	90.9
10/10/2011	92.05	94.2	88.4	92.75
10/11/2011	92.05	93.346	90.55	91.5
10/12/2011	91.25	94.5	88.206	92.35
10/13/2011	92.7	93.25	89.85	92.5
10/14/2011	91.7	93.15	88.9	90
10/17/2011	91.15	92.95	87	87.6
10/18/2011	87.9	87.9	85.45	86.65
10/19/2011	87.85	89.35	84.25	86.35
10/20/2011	84.8	88.4	83.674	84.75
10/21/2011	89.4	93.5	87.25	88.8
10/24/2011	88.35	91.35	86.25	89.25
10/25/2011	90.05	92.161	88.25	90.35
10/26/2011	90.95	93.75	88.85	90.1
10/27/2011	91.1	98.03	90.1	96.25
10/28/2011	96.25	100	94.25	97.75
10/31/2011	97.6	100	93.55	93.65
11/01/2011	93.5	93.5	90	90.5
11/02/2011	90.3	93.25	88.618	90.1
11/03/2011	89.2	93.55	88.6	92.6
11/04/2011	92.85	93.65	88	88.25
11/07/2011	88	89.9	85.9	87.1
11/08/2011	87.55	90.8	87.25	89.6
11/09/2011	90.9	90.9	86.15	87.6
11/10/2011	85.55	90.9	85.5	86.7
11/11/2011	86.4	87.55	85	86.15
11/14/2011	87.65	87.9	84.879	86
11/15/2011	85	87.95	84.5	84.6
11/16/2011	84.2	86.95	82.9	85.1
11/17/2011	85.45	88.078	80.795	81
11/18/2011	81.45	89.711	78.95	87.9
11/21/2011	86.2	90	85.85	87.95
11/22/2011	88.5	89.8	85	85.05
11/23/2011	83.4	86.5	82.55	83.9
11/24/2011	83.1	84.87	82	83.7
11/25/2011	84	85.45	82.55	84.75
11/28/2011	85	85.35	82.85	83.6
11/29/2011	83.5	87.85	82.6	86.6
11/30/2011	86.35	89.8	83.6	89
12/01/2011	89	89	84.65	88.15
12/02/2011	88.85	90.3	87.2	90.3
12/05/2011	89.85	94.9	89.2	91
12/06/2011	90.7	92.35	89.35	90
12/07/2011	89.95	91.6	87	89
12/08/2011	89.65	91.2	87.45	88
12/09/2011	86.8	89.65	83.65	84.25
12/12/2011	85.1	86.944	80	80
12/13/2011	81	84.6	76.5	78
12/14/2011	78.1	78.1	74.05	74.05
12/15/2011	75.1	75.1	71.3	72.9
12/16/2011	73.7	73.7	70.267	71.2
12/19/2011	64	66.8	59.2	59.2
12/20/2011	59.5	59.6	54.55	57.4
12/21/2011	57.25	58.95	52.738	52.85
12/22/2011	52.1	62	52.1	59
12/23/2011	59.4	61.528	55.56	56.75
12/28/2011	57	60.5	54.6	54.6
12/29/2011	55	55.6	53.8	55
12/30/2011	55.9	56.395	54.1	54.4

Menu

Create your free account now!

OCDO.L: Ocado Group plc Historical Data

2011 Historical Chart

Average

Low

High