OCDO.L
Ocado Group plc
13:27:03
179.8 £
0.0000 (%0.00)
Previous Close: 187
Day Low₺179.8
Day High₺186
OCDO.L: Ocado Group plc Historical Data
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 85.5689
CLOSE 85.6857
Low
LOW 52.2
High
HIGH 134.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2012 | 53.8 | 60.15 | 53.8 | 60.15 |
| 01/04/2012 | 58.65 | 62.74 | 56.377 | 57.85 |
| 01/05/2012 | 57.2 | 57.937 | 53.5 | 57.2 |
| 01/06/2012 | 57.2 | 59.45 | 55.6 | 58.05 |
| 01/09/2012 | 57.3 | 58.206 | 55.55 | 56 |
| 01/10/2012 | 56.9 | 56.9 | 53.56 | 54.45 |
| 01/11/2012 | 57 | 57 | 52.2 | 55.45 |
| 01/12/2012 | 57 | 74.75 | 56.2 | 74 |
| 01/13/2012 | 73.55 | 73.55 | 69.05 | 72.35 |
| 01/16/2012 | 72 | 74.05 | 70.05 | 72.3 |
| 01/17/2012 | 73 | 74.762 | 71.75 | 72.3 |
| 01/18/2012 | 70.5 | 75 | 70.05 | 74.9 |
| 01/19/2012 | 75 | 80.55 | 74.075 | 80.1 |
| 01/20/2012 | 79.55 | 96.875 | 79.55 | 87.65 |
| 01/23/2012 | 85 | 88.2 | 80 | 85.6 |
| 01/24/2012 | 86.1 | 86.99 | 78.95 | 80.15 |
| 01/25/2012 | 82.7 | 83 | 79.1 | 82.25 |
| 01/26/2012 | 82.85 | 83.045 | 80.083 | 81.5 |
| 01/27/2012 | 81.5 | 82 | 80.3 | 81.5 |
| 01/30/2012 | 80.2 | 82.95 | 78.37 | 80.2 |
| 01/31/2012 | 79 | 93.85 | 77 | 87.1 |
| 02/01/2012 | 88.15 | 103.3 | 86.283 | 98.15 |
| 02/02/2012 | 99.9 | 110.56 | 96.25 | 109.5 |
| 02/03/2012 | 105.1 | 111.78 | 105 | 108.3 |
| 02/06/2012 | 106.9 | 112.8 | 100.725 | 103.5 |
| 02/07/2012 | 104 | 107.9 | 101.104 | 105.4 |
| 02/08/2012 | 105.3 | 114.2 | 104.295 | 111.3 |
| 02/09/2012 | 110.2 | 112.8 | 106.46 | 110.6 |
| 02/10/2012 | 108 | 110.795 | 105.2 | 106.2 |
| 02/13/2012 | 107.6 | 111.338 | 103.333 | 104.4 |
| 02/14/2012 | 104.4 | 106.3 | 98 | 100 |
| 02/15/2012 | 98 | 104.7 | 98 | 99.45 |
| 02/16/2012 | 100.7 | 102.6 | 95.9 | 96.35 |
| 02/17/2012 | 98 | 98 | 95.1 | 96.05 |
| 02/20/2012 | 99.4 | 104.3 | 95.6 | 103.7 |
| 02/21/2012 | 100.3 | 104.9 | 100.3 | 102.9 |
| 02/22/2012 | 101.7 | 104.2 | 99.2 | 101.4 |
| 02/23/2012 | 101 | 102 | 99.2 | 100 |
| 02/24/2012 | 99.4 | 102.5 | 99.4 | 100 |
| 02/27/2012 | 101 | 102.4 | 98.5 | 99.7 |
| 02/28/2012 | 98 | 100.2 | 95 | 95.3 |
| 02/29/2012 | 97.2 | 97.2 | 90.459 | 93.05 |
| 03/01/2012 | 94 | 100.3 | 91.75 | 100 |
| 03/02/2012 | 99.45 | 103.835 | 99.45 | 103 |
| 03/05/2012 | 105 | 107.7 | 101.7 | 103.8 |
| 03/06/2012 | 104.2 | 104.2 | 99.45 | 100.2 |
| 03/07/2012 | 99.75 | 104.5 | 99.75 | 102.7 |
| 03/08/2012 | 102.5 | 108 | 101.1 | 104.8 |
| 03/09/2012 | 106.2 | 106.6 | 103.8 | 105.5 |
| 03/12/2012 | 105.3 | 108.8 | 104.3 | 108.8 |
| 03/13/2012 | 108.3 | 113.7 | 108.296 | 111.4 |
| 03/14/2012 | 113.4 | 120.6 | 111.6 | 118 |
| 03/15/2012 | 118 | 119.8 | 115.189 | 119.1 |
| 03/16/2012 | 118.5 | 134.1 | 117 | 131.8 |
| 03/19/2012 | 129.9 | 133.2 | 127.175 | 128 |
| 03/20/2012 | 128 | 130.2 | 121.2 | 123.3 |
| 03/21/2012 | 121.9 | 122.8 | 117.1 | 118.8 |
| 03/22/2012 | 118.5 | 121.1 | 115.01 | 118 |
| 03/23/2012 | 118.9 | 119.8 | 116.2 | 118.3 |
| 03/26/2012 | 117.6 | 118.5 | 116.3 | 117.2 |
| 03/27/2012 | 119.1 | 122.7 | 118.5 | 119.4 |
| 03/28/2012 | 120.1 | 120.1 | 115.826 | 116.9 |
| 03/29/2012 | 116.1 | 118 | 115.2 | 116.7 |
| 03/30/2012 | 116.4 | 118.589 | 112 | 114.5 |
| 04/02/2012 | 115.3 | 117.1 | 113.4 | 116.1 |
| 04/03/2012 | 115.9 | 118.9 | 115.8 | 116.6 |
| 04/04/2012 | 116.1 | 117.1 | 114.2 | 114.9 |
| 04/05/2012 | 115 | 116.6 | 113.6 | 114.5 |
| 04/10/2012 | 112.8 | 115.07 | 106.2 | 106.2 |
| 04/11/2012 | 105.4 | 106.3 | 103.6 | 105.3 |
| 04/12/2012 | 105.9 | 113.3 | 105.1 | 111.3 |
| 04/13/2012 | 111.7 | 114.8 | 109.6 | 110.9 |
| 04/16/2012 | 110.6 | 111.6 | 106.3 | 107.4 |
| 04/17/2012 | 106.6 | 111.6 | 106.6 | 111.2 |
| 04/18/2012 | 110.4 | 113.1 | 109.7 | 112.7 |
| 04/19/2012 | 112.5 | 115 | 111 | 112.6 |
| 04/20/2012 | 113.4 | 113.4 | 109.9 | 112.2 |
| 04/23/2012 | 106.3 | 113.714 | 106.3 | 109.3 |
| 04/24/2012 | 110.8 | 114.7 | 109.865 | 113.5 |
| 04/25/2012 | 114.9 | 122.3 | 114 | 121.4 |
| 04/26/2012 | 123 | 123.333 | 118.953 | 121.8 |
| 04/27/2012 | 121.6 | 132 | 119 | 130 |
| 04/30/2012 | 130 | 132.8 | 128.5 | 129.8 |
| 05/01/2012 | 128.4 | 130 | 124.7 | 127 |
| 05/02/2012 | 128.4 | 128.4 | 121.6 | 122.9 |
| 05/03/2012 | 124.4 | 124.4 | 119.1 | 123.1 |
| 05/04/2012 | 123.8 | 124.1 | 119 | 120.4 |
| 05/08/2012 | 122 | 122 | 113.1 | 114.2 |
| 05/09/2012 | 115.4 | 116.3 | 112.6 | 114.4 |
| 05/10/2012 | 116.8 | 120.1 | 115.2 | 118 |
| 05/11/2012 | 118.5 | 119.5 | 117.4 | 118 |
| 05/14/2012 | 117.7 | 120.2 | 115.2 | 118.5 |
| 05/15/2012 | 118.2 | 119.3 | 116.4 | 116.6 |
| 05/16/2012 | 114.7 | 116.988 | 112.7 | 115 |
| 05/17/2012 | 116 | 117.1 | 113 | 114.5 |
| 05/18/2012 | 112.6 | 114.3 | 108.029 | 108.3 |
| 05/21/2012 | 109.4 | 109.4 | 100.8 | 101.1 |
| 05/22/2012 | 102.8 | 105.845 | 98.505 | 101.8 |
| 05/23/2012 | 99.8 | 109.2 | 99.558 | 107.8 |
| 05/24/2012 | 107.9 | 109.245 | 104.674 | 104.7 |
| 05/25/2012 | 104.2 | 106.5 | 100.9 | 101.6 |
| 05/29/2012 | 107.1 | 107.43 | 104.5 | 105 |
| 05/30/2012 | 104 | 104.9 | 94.85 | 98 |
| 05/31/2012 | 99 | 101.2 | 98.6 | 100.6 |
| 06/01/2012 | 100.8 | 101.7 | 92.45 | 97 |
| 06/06/2012 | 98 | 100.3 | 95.818 | 99.9 |
| 06/07/2012 | 101 | 101 | 99.229 | 100 |
| 06/08/2012 | 100 | 100 | 94.35 | 94.9 |
| 06/11/2012 | 96.7 | 99.9 | 96.038 | 97.4 |
| 06/12/2012 | 98.3 | 99.8 | 96.15 | 97.35 |
| 06/13/2012 | 97.5 | 102.2 | 97 | 100.4 |
| 06/14/2012 | 99.3 | 101.36 | 97.85 | 99.55 |
| 06/15/2012 | 101 | 101.061 | 99 | 101 |
| 06/18/2012 | 103.3 | 107.4 | 101.2 | 101.7 |
| 06/19/2012 | 102.3 | 106.1 | 102.1 | 104.5 |
| 06/20/2012 | 105.2 | 112.3 | 103.8 | 111.9 |
| 06/21/2012 | 110.7 | 114.4 | 108.5 | 113.1 |
| 06/22/2012 | 111.5 | 111.732 | 106.5 | 107.3 |
| 06/25/2012 | 105.7 | 109 | 104.7 | 108.1 |
| 06/26/2012 | 102.7 | 103.27 | 85.35 | 86 |
| 06/27/2012 | 85.5 | 88.35 | 82.5 | 85 |
| 06/28/2012 | 85 | 85 | 78.642 | 79.5 |
| 06/29/2012 | 78.25 | 79.45 | 71.7 | 77.7 |
| 07/02/2012 | 76.9 | 79.251 | 72.5 | 75 |
| 07/03/2012 | 75.15 | 80.925 | 75.05 | 77 |
| 07/04/2012 | 76.75 | 79.56 | 75.889 | 78.85 |
| 07/05/2012 | 77.35 | 79 | 72.85 | 73.25 |
| 07/06/2012 | 71.6 | 74.6 | 70.09 | 70.4 |
| 07/09/2012 | 68.05 | 70.95 | 65.125 | 68.8 |
| 07/10/2012 | 68.45 | 73.2 | 68.45 | 71.9 |
| 07/11/2012 | 70.8 | 75 | 70.8 | 73.25 |
| 07/12/2012 | 72.3 | 73.9 | 72.3 | 73.35 |
| 07/13/2012 | 73.05 | 74.3 | 71.2 | 73.15 |
| 07/16/2012 | 72.3 | 74.9 | 70.25 | 72.05 |
| 07/17/2012 | 71.55 | 73.7 | 68.2 | 69.65 |
| 07/18/2012 | 69.3 | 71.419 | 69.15 | 71 |
| 07/19/2012 | 70.8 | 77.85 | 70.55 | 77 |
| 07/20/2012 | 77.45 | 80 | 76 | 78.95 |
| 07/23/2012 | 77.3 | 78.393 | 74.35 | 75.75 |
| 07/24/2012 | 75.35 | 76.9 | 71.55 | 71.7 |
| 07/25/2012 | 72.2 | 78.5 | 71.05 | 75.05 |
| 07/26/2012 | 74.65 | 76.29 | 72.65 | 75 |
| 07/27/2012 | 75.95 | 78 | 74 | 77.6 |
| 07/30/2012 | 77.2 | 79.888 | 76.65 | 77.2 |
| 07/31/2012 | 76.9 | 77 | 73.45 | 74 |
| 08/01/2012 | 74.3 | 76.4 | 72.4 | 74.65 |
| 08/02/2012 | 74 | 77.3 | 72.4 | 74.3 |
| 08/03/2012 | 74.85 | 79.5 | 74.85 | 77.6 |
| 08/06/2012 | 77 | 80.6 | 76.446 | 78.85 |
| 08/07/2012 | 78.55 | 80 | 76.05 | 76.55 |
| 08/08/2012 | 76.15 | 78 | 75.05 | 76 |
| 08/09/2012 | 71.1 | 73.8 | 69 | 73 |
| 08/10/2012 | 73 | 75 | 69.8 | 71 |
| 08/13/2012 | 73 | 73 | 67.5 | 69.55 |
| 08/14/2012 | 69.35 | 70.8 | 68.95 | 69.6 |
| 08/15/2012 | 68.95 | 70.15 | 68.8 | 69.35 |
| 08/16/2012 | 69.5 | 69.95 | 68.84 | 69.75 |
| 08/17/2012 | 69.65 | 72 | 69.5 | 70 |
| 08/20/2012 | 69.5 | 71.972 | 64.843 | 68.15 |
| 08/21/2012 | 67.8 | 71.2 | 67.8 | 69.55 |
| 08/22/2012 | 69 | 70.05 | 66.8 | 67.05 |
| 08/23/2012 | 66.85 | 70.45 | 64.6 | 65.1 |
| 08/24/2012 | 63.7 | 66.406 | 61.5 | 62.8 |
| 08/28/2012 | 62.25 | 65.869 | 60.35 | 62.1 |
| 08/29/2012 | 62 | 64.75 | 60.964 | 62.55 |
| 08/30/2012 | 61.9 | 64.1 | 59.85 | 61.65 |
| 08/31/2012 | 60.5 | 61 | 59 | 60.5 |
| 09/03/2012 | 58.6 | 61.6 | 58.6 | 60.45 |
| 09/04/2012 | 59.75 | 62.4 | 59.75 | 60.9 |
| 09/05/2012 | 63.5 | 64.377 | 60.55 | 61.25 |
| 09/06/2012 | 61.1 | 65.6 | 60.55 | 64 |
| 09/07/2012 | 64.55 | 68.85 | 64.55 | 68.6 |
| 09/10/2012 | 67.8 | 70.6 | 67.8 | 69.95 |
| 09/11/2012 | 70 | 72.776 | 69 | 70.4 |
| 09/12/2012 | 70 | 72.6 | 70 | 72.2 |
| 09/13/2012 | 75 | 75 | 72.3 | 72.85 |
| 09/14/2012 | 75.95 | 75.95 | 73.1 | 74.05 |
| 09/17/2012 | 74.2 | 77.85 | 72.62 | 73.6 |
| 09/18/2012 | 74 | 74 | 67.827 | 69.7 |
| 09/19/2012 | 73.05 | 73.05 | 66.75 | 67.2 |
| 09/20/2012 | 68 | 69.219 | 62.45 | 64.4 |
| 09/21/2012 | 61.6 | 66.3 | 61.6 | 64.3 |
| 09/24/2012 | 63.5 | 66.5 | 63.5 | 65 |
| 09/25/2012 | 64.4 | 65 | 63.363 | 64.55 |
| 09/26/2012 | 65 | 65 | 62.55 | 63.4 |
| 09/27/2012 | 63.7 | 66.7 | 62.849 | 64.9 |
| 09/28/2012 | 64.05 | 65.7 | 63.1 | 64.5 |
| 10/01/2012 | 62.75 | 66.9 | 62.75 | 66.5 |
| 10/02/2012 | 65.6 | 67.95 | 65.6 | 66.7 |
| 10/03/2012 | 66.1 | 68.369 | 65.6 | 66.2 |
| 10/04/2012 | 65.9 | 68.147 | 65 | 65.75 |
| 10/05/2012 | 65.65 | 69.95 | 63.94 | 68.7 |
| 10/08/2012 | 67.2 | 69.95 | 65.05 | 65.6 |
| 10/09/2012 | 65.1 | 67.504 | 65.1 | 66.1 |
| 10/10/2012 | 65.35 | 66.995 | 64.05 | 65.15 |
| 10/11/2012 | 63.6 | 66.55 | 63.6 | 66.1 |
| 10/12/2012 | 66.1 | 71 | 65.5 | 66.45 |
| 10/15/2012 | 65.75 | 67.225 | 62.741 | 64.45 |
| 10/16/2012 | 64.25 | 66.8 | 63.277 | 64.1 |
| 10/17/2012 | 63.75 | 66.5 | 63.5 | 66.15 |
| 10/18/2012 | 65.7 | 67.488 | 65.17 | 66.8 |
| 10/19/2012 | 66.4 | 69.7 | 66.15 | 67.75 |
| 10/22/2012 | 66.9 | 67.8 | 65.75 | 66.6 |
| 10/23/2012 | 66.35 | 68.65 | 64.5 | 64.65 |
| 10/24/2012 | 64.4 | 67.65 | 64 | 64.7 |
| 10/25/2012 | 65.15 | 67.45 | 61.23 | 65.9 |
| 10/26/2012 | 65.2 | 68 | 65.1 | 66.1 |
| 10/29/2012 | 65.75 | 65.75 | 63.6 | 65 |
| 10/30/2012 | 65.95 | 66 | 64.252 | 64.75 |
| 10/31/2012 | 64.9 | 68.95 | 64.05 | 64.5 |
| 11/01/2012 | 65.05 | 65.05 | 63.1 | 64.2 |
| 11/02/2012 | 64 | 66 | 60.55 | 62.6 |
| 11/05/2012 | 62.25 | 64.95 | 61.55 | 62.95 |
| 11/06/2012 | 63.15 | 63.5 | 61.55 | 62.65 |
| 11/07/2012 | 62.6 | 63 | 57 | 59.8 |
| 11/08/2012 | 61 | 61 | 57.987 | 58.65 |
| 11/09/2012 | 58.3 | 59.66 | 56.866 | 58.5 |
| 11/12/2012 | 58 | 61.1 | 56.323 | 58.5 |
| 11/13/2012 | 60.95 | 60.95 | 57.555 | 59.3 |
| 11/14/2012 | 62 | 62.1 | 59.5 | 60 |
| 11/15/2012 | 62 | 63 | 59.6 | 60.6 |
| 11/16/2012 | 60.3 | 63 | 59.75 | 60.55 |
| 11/19/2012 | 78 | 79.8 | 70.98 | 75 |
| 11/20/2012 | 78.3 | 78.3 | 72.143 | 74.65 |
| 11/21/2012 | 75 | 77.5 | 74.017 | 75.75 |
| 11/22/2012 | 77 | 77 | 71.901 | 74.5 |
| 11/23/2012 | 75 | 76 | 69.835 | 74.8 |
| 11/26/2012 | 77 | 77 | 71 | 71.8 |
| 11/27/2012 | 71.4 | 72.2 | 68.455 | 70.1 |
| 11/28/2012 | 69.35 | 72 | 69.05 | 71 |
| 11/29/2012 | 71.8 | 75 | 68.85 | 72.5 |
| 11/30/2012 | 72 | 74.305 | 71.2 | 73.9 |
| 12/03/2012 | 71.55 | 75.65 | 70.972 | 71 |
| 12/04/2012 | 71 | 73.4 | 70.25 | 71 |
| 12/05/2012 | 71.65 | 75.95 | 71.25 | 74.45 |
| 12/06/2012 | 75.1 | 75.6 | 72.38 | 74.1 |
| 12/07/2012 | 73.7 | 76.6 | 73.2 | 74.4 |
| 12/10/2012 | 73.35 | 75 | 72.89 | 73.85 |
| 12/11/2012 | 73.45 | 74.05 | 73 | 73.95 |
| 12/12/2012 | 74.25 | 78 | 73.1 | 78 |
| 12/13/2012 | 77.45 | 79.798 | 75.092 | 76.5 |
| 12/14/2012 | 76.05 | 83.15 | 75.25 | 80 |
| 12/17/2012 | 81.25 | 83.05 | 76.715 | 77.5 |
| 12/18/2012 | 81 | 81.9 | 78.05 | 81.15 |
| 12/19/2012 | 80.05 | 82 | 79 | 79.95 |
| 12/20/2012 | 83.45 | 83.5 | 79.25 | 82.8 |
| 12/21/2012 | 81.65 | 83 | 78.32 | 80.5 |
| 12/24/2012 | 77.15 | 85 | 76.97 | 82.55 |
| 12/27/2012 | 83.35 | 88 | 81.025 | 84.75 |
| 12/28/2012 | 85 | 88.75 | 82.737 | 83.25 |
| 12/31/2012 | 83.7 | 86.65 | 82.082 | 86.65 |