Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ocado Group plc logo
OCDO.L
Ocado Group plc
13:27:03
179.8 £
0.0000 (%0.00)
Previous Close: 187
Day Low₺179.8
Day High₺186
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

OCDO.L: Ocado Group plc Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 381.6427
CLOSE 381.2142

Low

LOW 216.8

High

HIGH 624.931
DATEOPENHIGHLOWCLOSE
01/02/2014444446.5434.244441.6
01/03/2014445.3459.1445.3457.5
01/06/2014455.3467.99449.5455.3
01/07/2014458.6461.427446.55459.6
01/08/2014459519.5459513.5
01/09/2014515521.5496.781507
01/10/2014510521502515.5
01/13/2014518559.5517.5541
01/14/2014539539511524.5
01/15/2014524.5533516.5521
01/16/2014520528.5497.1523.5
01/17/2014500.5516493.4505
01/20/2014509521504.42516.5
01/21/2014519538.5514527
01/22/2014529.5536.5525.5526
01/23/2014538539.5514.5520.5
01/24/2014517521499.5504
01/27/2014506506478.8481.7
01/28/2014483510.925483508
01/29/2014517518506510.5
01/30/2014514534507.5534
01/31/2014530535.5514.5523
02/03/2014528532.5517523.5
02/04/2014530.5530.5490.1510
02/05/2014505528504.9526.5
02/06/2014527550.616522.84547.5
02/07/2014547.5555541.5548.5
02/10/2014550560547.515560
02/11/2014561565.5559563
02/12/2014564582564581
02/13/2014578.5586575.895581.5
02/14/2014581584577580
02/17/2014578585.732578581
02/18/2014578.5588.5575585
02/19/2014581.5585.5560.5573.5
02/20/2014570583.5562.5583.5
02/21/2014583603583600.5
02/24/2014600607.64595.5602
02/25/2014604610.5596606
02/26/2014602.5624.931602.5617
02/27/2014614616.5569.5571.5
02/28/2014565.5578.239552562.5
03/03/2014553.5554.5538549.5
03/04/2014560580550.74576.5
03/05/2014587591.5570571.5
03/06/2014570576.725555555.5
03/07/2014554563.5550.5559.5
03/10/2014558564544.5548.5
03/11/2014549.5573.5544.538572
03/12/2014563572.34525.12539
03/13/2014530530.5500.5502.5
03/14/2014492.5504.5427.7483.6
03/17/2014482.3488.516475.041480
03/18/2014476485.1467.7477.3
03/19/2014480507.5475.072488.1
03/20/2014486.3489.5474.5476.2
03/21/2014476476.5441.6443.7
03/24/2014441.2453.2433.115435
03/25/2014433.8437.7416.2428.2
03/26/2014430.7453.863425.432449.2
03/27/2014446.7449.2436.7446.6
03/28/2014448.5482.085448.5466.6
03/31/2014471.6471.8458460.6
04/01/2014460.4464.3454.4459
04/02/2014462.7463.158455.8459
04/03/2014456.3465.7455.2460.1
04/04/2014464.2464.2450.4452.2
04/07/2014443.4445.46421.5422
04/08/2014420423.9393.5396.2
04/09/2014399.6411.9395.023404.3
04/10/2014411.2413.8390.9391.7
04/11/2014389.7389.7367.1377
04/14/2014377377343.6349.7
04/15/2014348.1359.238327.2328.4
04/16/2014334342.8330334
04/17/2014332.8357.2332.7350.2
04/22/2014354.4375346.5374
04/23/2014373375.4349.84352.3
04/24/2014353.8360.8339.3343.2
04/25/2014341344.7330331.5
04/28/2014334335.8315.7317.2
04/29/2014320.9332.3317.763331.5
04/30/2014331.5338.7331.4336
05/01/2014333.4341.6332.6340
05/02/2014344.9350.6335.655347.3
05/06/2014345.6348.882322.8329.2
05/07/2014327.9330310.8311.3
05/08/2014312.8321.3299.9318.6
05/09/2014319.5324.9314.4318.3
05/12/2014321.5326318325
05/13/2014328338.2325.192334.6
05/14/2014336.9341.578321.3323.1
05/15/2014323326.5299.9303
05/16/2014303.9306.9294.968303.5
05/19/2014304.7309.303294.4300
05/20/2014301.1313.3298.1312.2
05/21/2014313.8321.4312.773320
05/22/2014322.5334.6321.2333.3
05/23/2014334.3339.6329.5338.2
05/27/2014344.7350.7335344.6
05/28/2014346.4371.8345.644366.4
05/29/2014363.8376.263358372.5
05/30/2014374.4389.3371.64386.7
06/02/2014389.8395.3372.4375.8
06/03/2014377.5377.5358.2370.6
06/04/2014371.5371.5365.4370.1
06/05/2014368371.155345.1369
06/06/2014370.9382370.2381.1
06/09/2014383.3388378.2380.9
06/10/2014382382373380
06/11/2014380.9380.9367.4367.4
06/12/2014372.1380.6363.6364
06/13/2014360361.6347.143353
06/16/2014353361.4346.2356.5
06/17/2014358.6361.4351354.8
06/18/2014357.7358.9352.2358.3
06/19/2014362.8373.3362.8370.8
06/20/2014372378.5365.9368.3
06/23/2014367.4367.4356.3364.4
06/24/2014366.9367.8364366.8
06/25/2014365.8365.8347.7350
06/26/2014350.6366.4350.6362.8
06/27/2014364375363.52374.5
06/30/2014374.5379.5366.7371.3
07/01/2014379.8380.922349.9355
07/02/2014355.5404.8355.3403.8
07/03/2014402.8452.4402.2440
07/04/2014441.3441.3413.19416.1
07/07/2014412.5427.8410.656418.1
07/08/2014417.9419.1387.6390.7
07/09/2014399403.5391.84396.7
07/10/2014392.7398.5375.8384
07/11/2014383.2392.4381.5383.7
07/14/2014387.3398.2385391.8
07/15/2014391.9396.3382.7388.4
07/16/2014392.8401.5387.4399
07/17/2014393.6399.048389390.4
07/18/2014385.6388.017375.4376.7
07/21/2014380.9380.9366.6370
07/22/2014370.7374.7366.7372.1
07/23/2014372.5381.4371.7377.5
07/24/2014375.2381.83362365.7
07/25/2014363.8370.68359.2359.5
07/28/2014360360349.31350.8
07/29/2014348.1351.648338.4343
07/30/2014343349.9341.3342.7
07/31/2014346.2346.2328.5336.2
08/01/2014335.8337.3322.9333.2
08/04/2014333.6339.2327.5328.3
08/05/2014327.9333.1321.7326
08/06/2014322.5325308.5323.6
08/07/2014324.9331.4318.9326.8
08/08/2014324331.6316.7329.9
08/11/2014334.1348.5332.4343
08/12/2014343350339.5344.7
08/13/2014345.4345.4329.256335.7
08/14/2014330.3340.1330.3336.5
08/15/2014337.4350.8334.3335.7
08/18/2014341.4353.5340352.3
08/19/2014355.6378.8352.3369
08/20/2014370372362.2367.3
08/21/2014365.8379.2365.7377.9
08/22/2014376.9388.63372.2378.4
08/26/2014382.7396.539379387.2
08/27/2014388.6404.4386.224403.6
08/28/2014400.5400.5335339.3
08/29/2014330333.9324.4328.3
09/01/2014325.7329.6318.7327.8
09/02/2014330335.7323.8333.5
09/03/2014339349.47321.1324.9
09/04/2014325327.175317.9319.5
09/05/2014322325.2313.9318.2
09/08/2014316318.8299.644305.4
09/09/2014306.3320.7300.6309.9
09/10/2014305.6316.027305.3311.8
09/11/2014335340.1310.4312.7
09/12/2014312.7314.224297.3306.6
09/15/2014304.7308.1282.6284.7
09/16/2014283.5287273.4284
09/17/2014285.7293.2283.594289.1
09/18/2014290.6296.4286.1287.8
09/19/2014294.2297287.458293.2
09/22/2014285302.3285297
09/23/2014293295.97279.7281.6
09/24/2014282.8283.2278.5281.7
09/25/2014280291.4272.9277.6
09/26/2014275.3275.3257267.4
09/29/2014267.2271.5259.3263.9
09/30/2014268.4269.9260.8265
10/01/2014265.9268.4252.3254
10/02/2014255.5255.5243.6244.5
10/03/2014249.7254244.4253.8
10/06/2014256.1260244.9246.3
10/07/2014246260.1240.8241.7
10/08/2014239.4239.4226.9236
10/09/2014240245230.1236.1
10/10/2014232.3239.8226.6229.4
10/13/2014227.2236.1221.3223
10/14/2014221.9227.4217.2224.2
10/15/2014224.8232.6217.8220.6
10/16/2014222.8228.9216.8227.4
10/17/2014231.3240.8227.6238.3
10/20/2014236.3242.4234.3240.6
10/21/2014249.1254241.1246.1
10/22/2014246.4249.1242.1244.5
10/23/2014244.9245.92234236.7
10/24/2014237.2239.9233.6234.1
10/27/2014238238226.5228.4
10/28/2014228.6236.9227.3233.2
10/29/2014236.1243.2231.4239.7
10/30/2014240.1245.1237.6244.4
10/31/2014249253.413243.1248.7
11/03/2014248.1277.3246.5274.3
11/04/2014282.5282.5261.2262.5
11/05/2014265.4296.2260.8296
11/06/2014296.9299.2287.4295.9
11/07/2014300.6308.1298.325307.1
11/10/2014305.2339.4305.2331.9
11/11/2014331.4333.3308.05318
11/12/2014321.3323.519298.4307.2
11/13/2014310327.2306.4321
11/14/2014324.5326314.9315.4
11/17/2014313317.2307.9311.1
11/18/2014314.1315.96304307.5
11/19/2014309.5309.5299303.6
11/20/2014299.7311.9299.7310.7
11/21/2014309.1325309.1321.4
11/24/2014321.6325.4317.5320.3
11/25/2014318324.7315.5318.8
11/26/2014315.2325.5315.04320.8
11/27/2014320.2324.1313.979318.5
11/28/2014317.6326.7311.653325
12/01/2014313.1326.7313.1325.7
12/02/2014322.9333.07321.4323.4
12/03/2014322.4332.4318.4327.2
12/04/2014327.4334.9325.5330.1
12/05/2014335.7340.9333337.9
12/08/2014339.9353.1332.8350.7
12/09/2014346.5346.9328.29334.8
12/10/2014335.9344.786332.526334
12/11/2014339.1356.6330.2355.4
12/12/2014347.9361.097343.7359.6
12/15/2014357.1366.5354.94361.9
12/16/2014360.2368.4353.6361.4
12/17/2014348.5359.7348.5355.3
12/18/2014360367.081346.906366.3
12/19/2014366.3386.5366.3381.5
12/22/2014379.5397379.5394.7
12/23/2014389.9403.2389.9401.4
12/24/2014385400385397.9
12/29/2014400402.2391.7395
12/30/2014390.7408.9389.8394.9
12/31/2014398.5405.424386.48400