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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 275.25
CLOSE 276.3832
Low
LOW 80.25
High
HIGH 469.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 84.5 | 88.35 | 83.5 | 84.75 |
| 01/03/2013 | 85.05 | 87.4 | 83.624 | 84.75 |
| 01/04/2013 | 84.5 | 86.95 | 83.35 | 85.35 |
| 01/07/2013 | 86 | 88.063 | 85.636 | 87 |
| 01/08/2013 | 87.8 | 89.75 | 86.896 | 88 |
| 01/09/2013 | 87.65 | 92.6 | 86.6 | 87.75 |
| 01/10/2013 | 89.6 | 90.8 | 86.5 | 87.5 |
| 01/11/2013 | 87.5 | 90.5 | 86.05 | 88 |
| 01/14/2013 | 88.8 | 90 | 84 | 84.1 |
| 01/15/2013 | 88 | 90.95 | 81.975 | 84.5 |
| 01/16/2013 | 85.1 | 86.669 | 80.25 | 82.45 |
| 01/17/2013 | 81.6 | 85.6 | 81.5 | 82.65 |
| 01/18/2013 | 83 | 87.3 | 83 | 87 |
| 01/21/2013 | 89.85 | 95.197 | 85.45 | 95.05 |
| 01/22/2013 | 99.5 | 102.9 | 97.166 | 101 |
| 01/23/2013 | 101 | 102.68 | 98.631 | 101.2 |
| 01/24/2013 | 101 | 103.209 | 99.35 | 102.5 |
| 01/25/2013 | 103 | 106 | 102.15 | 105.9 |
| 01/28/2013 | 106.5 | 109.8 | 103.5 | 104.3 |
| 01/29/2013 | 109.3 | 109.3 | 103.1 | 104.7 |
| 01/30/2013 | 109 | 109 | 104.4 | 105.5 |
| 01/31/2013 | 104.5 | 108 | 104.5 | 105.8 |
| 02/01/2013 | 110 | 110 | 104.8 | 106 |
| 02/04/2013 | 105 | 106.89 | 102 | 103 |
| 02/05/2013 | 102.2 | 105.4 | 102.2 | 103.9 |
| 02/06/2013 | 103.5 | 108 | 103.33 | 103.9 |
| 02/07/2013 | 106.8 | 122 | 106 | 115 |
| 02/08/2013 | 116 | 119.9 | 115.182 | 118.4 |
| 02/11/2013 | 118.4 | 130 | 117.9 | 127.3 |
| 02/12/2013 | 126.5 | 145 | 126.5 | 137.1 |
| 02/13/2013 | 135 | 137.36 | 125.735 | 132.3 |
| 02/14/2013 | 131.9 | 133.676 | 127 | 128.5 |
| 02/15/2013 | 129.2 | 129.445 | 122 | 124 |
| 02/18/2013 | 124 | 130.138 | 120 | 129 |
| 02/19/2013 | 130 | 130 | 125.6 | 127.2 |
| 02/20/2013 | 127.7 | 127.7 | 124.652 | 125.1 |
| 02/21/2013 | 125 | 126.1 | 120 | 123.1 |
| 02/22/2013 | 127 | 127 | 122.1 | 122.8 |
| 02/25/2013 | 122.8 | 125.5 | 122.3 | 123.5 |
| 02/26/2013 | 121.6 | 124 | 120.42 | 122.2 |
| 02/27/2013 | 123.3 | 129.9 | 122.4 | 127.6 |
| 02/28/2013 | 128.6 | 131.8 | 127 | 131.4 |
| 03/01/2013 | 131.7 | 131.9 | 127 | 127.2 |
| 03/04/2013 | 125.7 | 130.5 | 125 | 127.5 |
| 03/05/2013 | 128.8 | 129.1 | 125.364 | 128.3 |
| 03/06/2013 | 128.9 | 131.84 | 128.04 | 131 |
| 03/07/2013 | 129.9 | 131.4 | 129.5 | 130.9 |
| 03/08/2013 | 131.8 | 134.9 | 130.4 | 134.5 |
| 03/11/2013 | 135 | 140.388 | 134.5 | 138 |
| 03/12/2013 | 138.5 | 143.9 | 137.6 | 142.6 |
| 03/13/2013 | 142 | 142.6 | 137.4 | 137.4 |
| 03/14/2013 | 147.5 | 178.524 | 145.3 | 170 |
| 03/15/2013 | 170 | 185 | 170 | 183.3 |
| 03/18/2013 | 173 | 175.856 | 157.2 | 163 |
| 03/19/2013 | 163.4 | 166.485 | 146.015 | 153.3 |
| 03/20/2013 | 154 | 161.49 | 152.4 | 161.1 |
| 03/21/2013 | 159.3 | 167.5 | 151.104 | 157 |
| 03/22/2013 | 159.6 | 159.8 | 152.5 | 156.9 |
| 03/25/2013 | 157.5 | 161.9 | 155.1 | 158.6 |
| 03/26/2013 | 160.1 | 162.617 | 154.8 | 155 |
| 03/27/2013 | 161 | 164.5 | 153.8 | 160.9 |
| 03/28/2013 | 161.2 | 163.185 | 156.8 | 158 |
| 04/02/2013 | 154 | 160.9 | 154 | 159.4 |
| 04/03/2013 | 152 | 159.5 | 142.697 | 148.3 |
| 04/04/2013 | 148 | 151.3 | 133.371 | 139.5 |
| 04/05/2013 | 143.2 | 144.7 | 134.7 | 143 |
| 04/08/2013 | 150 | 150 | 139.405 | 146.1 |
| 04/09/2013 | 143 | 152.2 | 143 | 151.4 |
| 04/10/2013 | 150 | 153.231 | 147.6 | 151.1 |
| 04/11/2013 | 146 | 155.55 | 146 | 154.9 |
| 04/12/2013 | 150 | 153.7 | 149.7 | 150.2 |
| 04/15/2013 | 145.8 | 148.9 | 133.442 | 141 |
| 04/16/2013 | 137.3 | 141 | 136.1 | 137.7 |
| 04/17/2013 | 141.9 | 143 | 136.1 | 136.7 |
| 04/18/2013 | 138.3 | 139.989 | 137.18 | 139.1 |
| 04/19/2013 | 139.6 | 141.3 | 137.889 | 140 |
| 04/22/2013 | 146.1 | 148.8 | 141.8 | 145 |
| 04/23/2013 | 145.8 | 146.6 | 143 | 145 |
| 04/24/2013 | 150 | 154.45 | 147.424 | 149.8 |
| 04/25/2013 | 150.3 | 170.315 | 150.2 | 168.1 |
| 04/26/2013 | 160.9 | 168 | 155.8 | 165 |
| 04/29/2013 | 165.3 | 167.8 | 160 | 167.2 |
| 04/30/2013 | 168.4 | 172 | 166.8 | 170 |
| 05/01/2013 | 169.3 | 172.2 | 164.1 | 168 |
| 05/02/2013 | 168 | 174.112 | 167.7 | 171.9 |
| 05/03/2013 | 172.7 | 176 | 169.2 | 176 |
| 05/07/2013 | 179.6 | 187.5 | 175.137 | 187.5 |
| 05/08/2013 | 187.5 | 210 | 177.7 | 210 |
| 05/09/2013 | 200.8 | 208.6 | 183.8 | 208.6 |
| 05/10/2013 | 215 | 251.261 | 215 | 224.6 |
| 05/13/2013 | 223.1 | 229.6 | 196.5 | 210 |
| 05/14/2013 | 211.7 | 211.7 | 195 | 196.5 |
| 05/15/2013 | 196.7 | 203.604 | 194.1 | 200 |
| 05/16/2013 | 199.1 | 207.065 | 199.1 | 201.9 |
| 05/17/2013 | 270 | 296.8 | 241.35 | 274.1 |
| 05/20/2013 | 266 | 290 | 262.952 | 285.1 |
| 05/21/2013 | 285 | 289.9 | 278.7 | 284 |
| 05/22/2013 | 286.9 | 288.3 | 281.9 | 285 |
| 05/23/2013 | 280 | 283.204 | 266.811 | 276.6 |
| 05/24/2013 | 278.7 | 279.9 | 252.1 | 263.5 |
| 05/28/2013 | 264.9 | 274.3 | 260.01 | 270 |
| 05/29/2013 | 267.8 | 270 | 250.3 | 266.4 |
| 05/30/2013 | 263.4 | 270.945 | 263.4 | 268.7 |
| 05/31/2013 | 269.4 | 271.879 | 262.6 | 271.8 |
| 06/03/2013 | 268.7 | 272 | 263.4 | 266.7 |
| 06/04/2013 | 266.3 | 269.5 | 262.325 | 269 |
| 06/05/2013 | 265.8 | 273.604 | 263.325 | 270.5 |
| 06/06/2013 | 268.2 | 271.1 | 266.8 | 270.3 |
| 06/07/2013 | 269.2 | 277 | 269.2 | 275.8 |
| 06/10/2013 | 273.7 | 315 | 271.632 | 312 |
| 06/11/2013 | 311.6 | 351.4 | 310.4 | 325 |
| 06/12/2013 | 322.9 | 329.873 | 315 | 324.8 |
| 06/13/2013 | 322.5 | 327.306 | 315.6 | 322.6 |
| 06/14/2013 | 324 | 329.4 | 295.3 | 297 |
| 06/17/2013 | 297.7 | 307.8 | 297.645 | 307.8 |
| 06/18/2013 | 305.9 | 311.8 | 304.575 | 306.4 |
| 06/19/2013 | 304.4 | 313.2 | 303.5 | 305.7 |
| 06/20/2013 | 300.9 | 314 | 290.909 | 293.9 |
| 06/21/2013 | 292.5 | 306 | 281.8 | 284.4 |
| 06/24/2013 | 279.3 | 286.793 | 260.02 | 270.6 |
| 06/25/2013 | 273.2 | 282.9 | 270.1 | 278.8 |
| 06/26/2013 | 279.7 | 279.7 | 268.8 | 269.4 |
| 06/27/2013 | 270.5 | 305.5 | 269.5 | 304.5 |
| 06/28/2013 | 307.5 | 311.02 | 283.791 | 298.3 |
| 07/01/2013 | 301.5 | 313.8 | 301.5 | 312.2 |
| 07/02/2013 | 310 | 317.1 | 292.7 | 309 |
| 07/03/2013 | 309 | 309 | 298.6 | 304.1 |
| 07/04/2013 | 306.5 | 307.5 | 298 | 304 |
| 07/05/2013 | 305 | 305 | 296 | 302.3 |
| 07/08/2013 | 304.7 | 314.856 | 299.176 | 311.1 |
| 07/09/2013 | 310.4 | 325.225 | 310.4 | 324.2 |
| 07/10/2013 | 324.5 | 328.7 | 312.3 | 321.8 |
| 07/11/2013 | 323.5 | 332.4 | 323.485 | 331 |
| 07/12/2013 | 334.4 | 348.4 | 332.1 | 343 |
| 07/15/2013 | 344.1 | 349 | 330.5 | 331.3 |
| 07/16/2013 | 326.5 | 335 | 312.4 | 316.6 |
| 07/17/2013 | 320 | 324.1 | 316.1 | 321 |
| 07/18/2013 | 316.2 | 326.604 | 314.1 | 319 |
| 07/19/2013 | 317 | 334.4 | 317 | 321.4 |
| 07/22/2013 | 321.5 | 327.8 | 320.804 | 325.5 |
| 07/23/2013 | 324.1 | 327.7 | 318.7 | 325 |
| 07/24/2013 | 313.6 | 323.9 | 313 | 320 |
| 07/25/2013 | 318.8 | 328.8 | 318.8 | 325.9 |
| 07/26/2013 | 327 | 329.8 | 317.2 | 321 |
| 07/29/2013 | 322.2 | 328.7 | 317 | 322.5 |
| 07/30/2013 | 320.9 | 330 | 314.7 | 315.1 |
| 07/31/2013 | 312.6 | 318.8 | 307.3 | 307.5 |
| 08/01/2013 | 308.6 | 316 | 285.6 | 288.6 |
| 08/02/2013 | 288.2 | 296.3 | 285.3 | 289.4 |
| 08/05/2013 | 288.2 | 302.9 | 288.2 | 294.5 |
| 08/06/2013 | 293.4 | 296.3 | 286.5 | 288.6 |
| 08/07/2013 | 287.8 | 291.8 | 281.1 | 287.7 |
| 08/08/2013 | 287.7 | 291.3 | 285.7 | 290.9 |
| 08/09/2013 | 289.5 | 294 | 278.3 | 282 |
| 08/12/2013 | 284.3 | 288.45 | 277.7 | 288 |
| 08/13/2013 | 288.1 | 290 | 279.8 | 284 |
| 08/14/2013 | 282.9 | 285.6 | 278.1 | 281 |
| 08/15/2013 | 281.1 | 282.1 | 276.9 | 279.5 |
| 08/16/2013 | 278.5 | 285.5 | 278.5 | 283.2 |
| 08/19/2013 | 281 | 286.3 | 277.8 | 280.5 |
| 08/20/2013 | 280.4 | 280.9 | 270.625 | 277 |
| 08/21/2013 | 275.2 | 284.7 | 275.2 | 283.6 |
| 08/22/2013 | 285.8 | 293.8 | 284.5 | 290.2 |
| 08/23/2013 | 287.7 | 295.1 | 287.7 | 291 |
| 08/27/2013 | 291 | 300 | 291 | 298.7 |
| 08/28/2013 | 300 | 305.3 | 298.4 | 303.3 |
| 08/29/2013 | 303.3 | 320 | 303.3 | 314 |
| 08/30/2013 | 310 | 336 | 310 | 330.5 |
| 09/02/2013 | 329.6 | 334.9 | 319.635 | 323.9 |
| 09/03/2013 | 323.1 | 332.6 | 323.1 | 329.8 |
| 09/04/2013 | 331.2 | 335 | 326.8 | 335 |
| 09/05/2013 | 333.5 | 338.9 | 330.6 | 337.7 |
| 09/06/2013 | 337.9 | 347.1 | 327.205 | 347 |
| 09/09/2013 | 347.3 | 350 | 338.955 | 350 |
| 09/10/2013 | 350.7 | 383.5 | 350.7 | 365 |
| 09/11/2013 | 367.3 | 379.7 | 363.555 | 371.1 |
| 09/12/2013 | 360 | 378.7 | 360 | 372.9 |
| 09/13/2013 | 374.8 | 377.3 | 367.8 | 375 |
| 09/16/2013 | 379.8 | 381.4 | 374 | 376.3 |
| 09/17/2013 | 379.8 | 388.6 | 372.6 | 387 |
| 09/18/2013 | 387.2 | 403.3 | 387.2 | 403.3 |
| 09/19/2013 | 410 | 435.3 | 402.5 | 420 |
| 09/20/2013 | 423.9 | 428.5 | 402.4 | 402.4 |
| 09/23/2013 | 403.8 | 416.9 | 394.5 | 399.2 |
| 09/24/2013 | 399 | 407 | 379 | 381 |
| 09/25/2013 | 380.4 | 398.189 | 377.735 | 393.8 |
| 09/26/2013 | 392.2 | 397.1 | 385.4 | 391 |
| 09/27/2013 | 390.6 | 398.787 | 388.8 | 394.6 |
| 09/30/2013 | 391.1 | 398.4 | 380.8 | 396 |
| 10/01/2013 | 398.4 | 398.5 | 387.2 | 391.1 |
| 10/02/2013 | 392.5 | 396.6 | 388.7 | 394.8 |
| 10/03/2013 | 396.1 | 403.4 | 389.4 | 403 |
| 10/04/2013 | 403.4 | 422.6 | 396.1 | 420.9 |
| 10/07/2013 | 422 | 429.1 | 414.956 | 428.7 |
| 10/08/2013 | 437 | 469.1 | 433.014 | 450.5 |
| 10/09/2013 | 450.7 | 455.1 | 437 | 447.1 |
| 10/10/2013 | 448 | 456.4 | 440.2 | 446.9 |
| 10/11/2013 | 449.5 | 453.532 | 427 | 434.9 |
| 10/14/2013 | 432.9 | 440.3 | 426.7 | 439 |
| 10/15/2013 | 440.3 | 451.2 | 440.3 | 448 |
| 10/16/2013 | 448.5 | 450.195 | 437.3 | 447.1 |
| 10/17/2013 | 445.6 | 453.8 | 444.7 | 450.5 |
| 10/18/2013 | 455.1 | 460 | 452.6 | 454.8 |
| 10/21/2013 | 452.2 | 455.578 | 443.9 | 445.5 |
| 10/22/2013 | 446.3 | 451.5 | 440 | 445 |
| 10/23/2013 | 440.6 | 441.9 | 428.5 | 434 |
| 10/24/2013 | 432.5 | 436.5 | 417.94 | 421.1 |
| 10/25/2013 | 420.6 | 423 | 413 | 415 |
| 10/28/2013 | 419.8 | 420.2 | 405.5 | 405.9 |
| 10/29/2013 | 405.6 | 434.158 | 405 | 430.5 |
| 10/30/2013 | 429.9 | 442.59 | 424.9 | 428.3 |
| 10/31/2013 | 426.4 | 443 | 425.7 | 434 |
| 11/01/2013 | 438.3 | 440.7 | 433 | 438.6 |
| 11/04/2013 | 439.2 | 443.424 | 431.6 | 438.1 |
| 11/05/2013 | 439.9 | 440 | 431.8 | 437.9 |
| 11/06/2013 | 438.6 | 442.4 | 432.6 | 433.7 |
| 11/07/2013 | 432.8 | 439.7 | 423.6 | 427.6 |
| 11/08/2013 | 425.1 | 428.661 | 403.65 | 421.2 |
| 11/11/2013 | 423.1 | 430.39 | 417.6 | 428 |
| 11/12/2013 | 427.3 | 432 | 419.5 | 427.5 |
| 11/13/2013 | 423.2 | 438.82 | 414.6 | 417.1 |
| 11/14/2013 | 418.8 | 434.5 | 418.8 | 432.1 |
| 11/15/2013 | 430.5 | 439.8 | 423 | 427.4 |
| 11/18/2013 | 427.5 | 444.1 | 423.5 | 439.8 |
| 11/19/2013 | 438 | 443.4 | 430.2 | 441.5 |
| 11/20/2013 | 441.6 | 448.1 | 427.9 | 431.2 |
| 11/21/2013 | 428.7 | 432 | 424.4 | 426.6 |
| 11/22/2013 | 425.8 | 439.5 | 421.8 | 423 |
| 11/25/2013 | 427.3 | 433.8 | 424.6 | 424.6 |
| 11/26/2013 | 423.1 | 426.352 | 408.711 | 412.8 |
| 11/27/2013 | 417.1 | 418.5 | 411.2 | 414.6 |
| 11/28/2013 | 415.4 | 417.9 | 409.4 | 409.6 |
| 11/29/2013 | 413 | 413 | 405.1 | 409 |
| 12/02/2013 | 408 | 408.87 | 395 | 398 |
| 12/03/2013 | 395.6 | 404.1 | 385.8 | 388.8 |
| 12/04/2013 | 391 | 393.3 | 385.8 | 389 |
| 12/05/2013 | 386 | 393.7 | 382.7 | 387.9 |
| 12/06/2013 | 387.3 | 398.8 | 387.3 | 393.9 |
| 12/09/2013 | 393.9 | 397.5 | 389.76 | 394.1 |
| 12/10/2013 | 394.3 | 395.4 | 388.8 | 393.5 |
| 12/11/2013 | 393.7 | 407.1 | 390.955 | 402.3 |
| 12/12/2013 | 402.5 | 411 | 395.8 | 409.8 |
| 12/13/2013 | 409 | 426 | 402.012 | 411.3 |
| 12/16/2013 | 410.4 | 433.6 | 405 | 433.1 |
| 12/17/2013 | 430.6 | 436.136 | 421.93 | 424.6 |
| 12/18/2013 | 422.6 | 446.5 | 422.6 | 441.6 |
| 12/19/2013 | 447.7 | 450 | 442 | 447.7 |
| 12/20/2013 | 446 | 454.7 | 438.65 | 447.5 |
| 12/23/2013 | 449.6 | 457.7 | 425.35 | 456.5 |
| 12/24/2013 | 459.8 | 459.8 | 449.3 | 456.4 |
| 12/27/2013 | 456.5 | 464.65 | 435.6 | 448 |
| 12/30/2013 | 445.3 | 448.764 | 437.2 | 440.4 |
| 12/31/2013 | 438.2 | 441.9 | 437.3 | 441.6 |