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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 373.4194
CLOSE 372.8194
Low
LOW 298.3
High
HIGH 478.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 388 | 419.204 | 388 | 415.9 |
| 01/05/2015 | 415.7 | 434.1 | 410.8 | 420 |
| 01/06/2015 | 420 | 420 | 387.1 | 387.1 |
| 01/07/2015 | 390 | 401.9 | 383.856 | 390.3 |
| 01/08/2015 | 396.5 | 416.7 | 387.1 | 415 |
| 01/09/2015 | 405.3 | 413.4 | 400.9 | 402.1 |
| 01/12/2015 | 404.9 | 407.7 | 384.4 | 399.9 |
| 01/13/2015 | 396 | 418.9 | 396 | 409.9 |
| 01/14/2015 | 398.7 | 407.8 | 396.877 | 404 |
| 01/15/2015 | 409.2 | 418 | 395.3 | 401.3 |
| 01/16/2015 | 396.6 | 402.3 | 394.3 | 400.1 |
| 01/19/2015 | 400.9 | 415.2 | 399.1 | 408.6 |
| 01/20/2015 | 409 | 413 | 396.9 | 403.4 |
| 01/21/2015 | 402.8 | 414.974 | 398.9 | 414.9 |
| 01/22/2015 | 417 | 419.6 | 411.5 | 415 |
| 01/23/2015 | 418.9 | 420.8 | 412.6 | 415 |
| 01/26/2015 | 417.8 | 420.7 | 406.796 | 415.6 |
| 01/27/2015 | 418.5 | 419.2 | 405.956 | 408.7 |
| 01/28/2015 | 414.8 | 418.195 | 408.5 | 414 |
| 01/29/2015 | 404.5 | 416.1 | 404.5 | 416 |
| 01/30/2015 | 417.6 | 418.3 | 409 | 411 |
| 02/02/2015 | 414.5 | 421.4 | 411 | 415.5 |
| 02/03/2015 | 414.7 | 444 | 390.9 | 435.2 |
| 02/04/2015 | 432.7 | 435 | 415.3 | 431.3 |
| 02/05/2015 | 418.9 | 420.31 | 405.14 | 409.3 |
| 02/06/2015 | 411.3 | 413.6 | 405.5 | 407.5 |
| 02/09/2015 | 405.3 | 412.24 | 380.6 | 390 |
| 02/10/2015 | 391.3 | 405.6 | 388.99 | 399.9 |
| 02/11/2015 | 400 | 401.4 | 392.4 | 397.4 |
| 02/12/2015 | 395.1 | 401 | 390.1 | 391 |
| 02/13/2015 | 389.2 | 393.8 | 383.2 | 385 |
| 02/16/2015 | 383.8 | 393.3 | 380.9 | 385.3 |
| 02/17/2015 | 380 | 388.9 | 365.6 | 377.8 |
| 02/18/2015 | 379 | 385.6 | 375.8 | 378 |
| 02/19/2015 | 375.5 | 380.5 | 373.9 | 380 |
| 02/20/2015 | 380.3 | 380.5 | 375.2 | 379.5 |
| 02/23/2015 | 381.9 | 385.8 | 374.4 | 382 |
| 02/24/2015 | 380.1 | 384.196 | 378.7 | 380 |
| 02/25/2015 | 381.9 | 381.9 | 374 | 381.7 |
| 02/26/2015 | 378.2 | 383.4 | 376.7 | 380 |
| 02/27/2015 | 378.8 | 381.4 | 364.264 | 368.7 |
| 03/02/2015 | 373.1 | 373.1 | 363.4 | 372.9 |
| 03/03/2015 | 371.6 | 373.66 | 357 | 357 |
| 03/04/2015 | 356.6 | 356.9 | 349.4 | 352.3 |
| 03/05/2015 | 352 | 363.2 | 349.7 | 357.4 |
| 03/06/2015 | 356 | 366.4 | 354.5 | 361 |
| 03/09/2015 | 359.4 | 372.297 | 357.9 | 370.5 |
| 03/10/2015 | 374.9 | 386.9 | 368.88 | 376.1 |
| 03/11/2015 | 378.5 | 382.71 | 372.6 | 380.4 |
| 03/12/2015 | 382.2 | 388.8 | 374.7 | 377.1 |
| 03/13/2015 | 378.9 | 392 | 377.9 | 388.5 |
| 03/16/2015 | 390.7 | 390.7 | 369.6 | 370.9 |
| 03/17/2015 | 369.2 | 372.2 | 363.6 | 368.4 |
| 03/18/2015 | 367.3 | 375.2 | 367.1 | 370.4 |
| 03/19/2015 | 370 | 381.5 | 368.7 | 375 |
| 03/20/2015 | 373.6 | 375.8 | 370 | 373.7 |
| 03/23/2015 | 372.5 | 372.879 | 360.7 | 362.4 |
| 03/24/2015 | 362.4 | 365.7 | 339.1 | 345.7 |
| 03/25/2015 | 344.1 | 347.4 | 329.9 | 335.1 |
| 03/26/2015 | 332.9 | 337.6 | 322.5 | 334.4 |
| 03/27/2015 | 334.8 | 339.5 | 329.2 | 331.4 |
| 03/30/2015 | 332.2 | 361.4 | 332.2 | 359.4 |
| 03/31/2015 | 356.9 | 364.6 | 351.94 | 353.8 |
| 04/01/2015 | 356.9 | 357.9 | 338.9 | 339.4 |
| 04/02/2015 | 342.7 | 344.2 | 333.14 | 338 |
| 04/07/2015 | 338.3 | 356.2 | 338.3 | 352.3 |
| 04/08/2015 | 353.7 | 355.7 | 346.5 | 351.4 |
| 04/09/2015 | 349.5 | 363.04 | 349.5 | 361.1 |
| 04/10/2015 | 363.9 | 383.4 | 363.6 | 375 |
| 04/13/2015 | 374.5 | 378 | 364.4 | 366.4 |
| 04/14/2015 | 368.5 | 369.5 | 361.6 | 364 |
| 04/15/2015 | 364.1 | 366.8 | 361.9 | 364 |
| 04/16/2015 | 367 | 369 | 361.9 | 366 |
| 04/17/2015 | 363.6 | 365.3 | 345 | 348.9 |
| 04/20/2015 | 352.5 | 356.7 | 345.6 | 347.7 |
| 04/21/2015 | 345.6 | 353 | 341.1 | 347.5 |
| 04/22/2015 | 351.2 | 356.3 | 338.9 | 340.1 |
| 04/23/2015 | 341.8 | 341.8 | 325.3 | 333.8 |
| 04/24/2015 | 336.9 | 344.1 | 333.3 | 342.2 |
| 04/27/2015 | 345.6 | 356.4 | 338.7 | 353 |
| 04/28/2015 | 352.3 | 356.4 | 341.7 | 346.1 |
| 04/29/2015 | 346.5 | 359.6 | 346.5 | 352.9 |
| 04/30/2015 | 359.7 | 359.7 | 348.8 | 356 |
| 05/01/2015 | 351.7 | 358.2 | 349 | 356.8 |
| 05/05/2015 | 360 | 363 | 354.6 | 355.7 |
| 05/06/2015 | 356.9 | 375.254 | 354.728 | 375.1 |
| 05/07/2015 | 374.4 | 376 | 366.6 | 374.2 |
| 05/08/2015 | 382.1 | 388.3 | 376 | 380.3 |
| 05/11/2015 | 380.3 | 384.2 | 378.136 | 382.2 |
| 05/12/2015 | 379.8 | 389.4 | 379.8 | 386 |
| 05/13/2015 | 390.5 | 394.3 | 387.3 | 387.3 |
| 05/14/2015 | 385.1 | 396 | 384.4 | 389.9 |
| 05/15/2015 | 390.5 | 394.6 | 380.7 | 382.2 |
| 05/18/2015 | 379.3 | 388 | 379.3 | 379.8 |
| 05/19/2015 | 381 | 384.3 | 377.1 | 380.3 |
| 05/20/2015 | 379.3 | 379.4 | 370.8 | 374.8 |
| 05/21/2015 | 372.4 | 377.8 | 369.5 | 376 |
| 05/22/2015 | 374.9 | 381 | 374.8 | 378.5 |
| 05/26/2015 | 381 | 381 | 375.6 | 378.8 |
| 05/27/2015 | 378.8 | 381 | 377.2 | 378.9 |
| 05/28/2015 | 377.3 | 384.6 | 377.1 | 378.2 |
| 05/29/2015 | 379.1 | 379.5 | 362.95 | 364.5 |
| 06/01/2015 | 363.5 | 367.6 | 349 | 356.1 |
| 06/02/2015 | 360.1 | 360.1 | 353.5 | 355 |
| 06/03/2015 | 357.8 | 376.2 | 357.3 | 371.3 |
| 06/04/2015 | 367.7 | 376.8 | 365.9 | 369.4 |
| 06/05/2015 | 369.1 | 370.6 | 358 | 359.9 |
| 06/08/2015 | 362.2 | 362.2 | 354.4 | 356.6 |
| 06/09/2015 | 357.3 | 364 | 353.1 | 362 |
| 06/10/2015 | 361 | 383.1 | 360.3 | 382.6 |
| 06/11/2015 | 385 | 394 | 382.9 | 388.5 |
| 06/12/2015 | 387.4 | 391.32 | 382.6 | 385.1 |
| 06/15/2015 | 380.8 | 383.4 | 379.22 | 382.1 |
| 06/16/2015 | 382.5 | 382.519 | 369 | 376 |
| 06/17/2015 | 384 | 387.696 | 379 | 383.6 |
| 06/18/2015 | 384.6 | 386.3 | 380 | 383.8 |
| 06/19/2015 | 381.5 | 391.9 | 376.9 | 388.5 |
| 06/22/2015 | 392 | 397.7 | 390.5 | 394.9 |
| 06/23/2015 | 397.8 | 410.2 | 397.8 | 410 |
| 06/24/2015 | 410 | 414.4 | 406.4 | 412 |
| 06/25/2015 | 412.5 | 420.1 | 410.8 | 418.1 |
| 06/26/2015 | 418.8 | 428.5 | 414.8 | 425.7 |
| 06/29/2015 | 423.3 | 441.4 | 416.6 | 430 |
| 06/30/2015 | 425.7 | 450 | 405 | 445.9 |
| 07/01/2015 | 447.2 | 465.7 | 441.4 | 462.3 |
| 07/02/2015 | 464.3 | 471.2 | 457.3 | 458.9 |
| 07/03/2015 | 457.1 | 464.9 | 446.4 | 450.2 |
| 07/06/2015 | 447 | 455.4 | 443.5 | 448.4 |
| 07/07/2015 | 451.3 | 460.2 | 448.5 | 449.2 |
| 07/08/2015 | 450 | 451.2 | 439.4 | 440.2 |
| 07/09/2015 | 441.3 | 446.5 | 432.9 | 439.4 |
| 07/10/2015 | 446.2 | 465.636 | 445.8 | 451.9 |
| 07/13/2015 | 459.7 | 470 | 453.9 | 469.8 |
| 07/14/2015 | 467.2 | 469.5 | 459.6 | 464 |
| 07/15/2015 | 465.5 | 472.5 | 463.7 | 470.8 |
| 07/16/2015 | 472.8 | 478.5 | 462.9 | 465 |
| 07/17/2015 | 458.3 | 461.9 | 433 | 433 |
| 07/20/2015 | 433 | 439.5 | 425.3 | 437.4 |
| 07/21/2015 | 439.1 | 443.6 | 428 | 428.7 |
| 07/22/2015 | 426.4 | 431.8 | 423.5 | 425.1 |
| 07/23/2015 | 426.1 | 428.9 | 420 | 423.2 |
| 07/24/2015 | 421.6 | 425 | 404.2 | 410 |
| 07/27/2015 | 406.6 | 409 | 393.6 | 395.8 |
| 07/28/2015 | 397 | 403.5 | 395 | 399.1 |
| 07/29/2015 | 403.7 | 403.7 | 394.8 | 398.8 |
| 07/30/2015 | 398.4 | 399.785 | 378.2 | 387.6 |
| 07/31/2015 | 386.9 | 397.2 | 383.5 | 397 |
| 08/03/2015 | 393.5 | 401 | 387.7 | 396.6 |
| 08/04/2015 | 398.3 | 398.3 | 390.8 | 396 |
| 08/05/2015 | 394.2 | 408.2 | 391.5 | 406.4 |
| 08/06/2015 | 403.8 | 405.2 | 395 | 397.5 |
| 08/07/2015 | 395.6 | 396.76 | 382.1 | 382.5 |
| 08/10/2015 | 383 | 388.006 | 376.2 | 383.2 |
| 08/11/2015 | 383.6 | 383.6 | 372.7 | 374.2 |
| 08/12/2015 | 370.4 | 371.25 | 348.8 | 359.7 |
| 08/13/2015 | 361 | 366.1 | 352.8 | 362.3 |
| 08/14/2015 | 364.9 | 369.2 | 360.8 | 361.9 |
| 08/17/2015 | 364.1 | 378 | 364.1 | 372.7 |
| 08/18/2015 | 372.7 | 381.2 | 371.8 | 378 |
| 08/19/2015 | 377.5 | 377.5 | 370.9 | 371.9 |
| 08/20/2015 | 370 | 372.3 | 353.3 | 354.7 |
| 08/21/2015 | 350.6 | 355.3 | 340.8 | 341.7 |
| 08/24/2015 | 332.8 | 333.5 | 319.1 | 328.5 |
| 08/25/2015 | 331.4 | 340.1 | 324.7 | 331.5 |
| 08/26/2015 | 329.8 | 352.3 | 325.1 | 335.1 |
| 08/27/2015 | 343.2 | 348.2 | 339.6 | 344.5 |
| 08/28/2015 | 347 | 350 | 336.2 | 342.8 |
| 09/01/2015 | 346.7 | 357.199 | 340.839 | 347 |
| 09/02/2015 | 347.2 | 349.1 | 329.9 | 330.3 |
| 09/03/2015 | 333.3 | 337.5 | 330 | 331.8 |
| 09/04/2015 | 328.3 | 330.5 | 323.9 | 326.3 |
| 09/07/2015 | 327.6 | 328.683 | 320.12 | 321.7 |
| 09/08/2015 | 322.1 | 343.873 | 321.4 | 338.4 |
| 09/09/2015 | 344.3 | 344.748 | 335.2 | 336.8 |
| 09/10/2015 | 335.1 | 337.212 | 323 | 323.6 |
| 09/11/2015 | 323 | 324 | 309.5 | 312.6 |
| 09/14/2015 | 315 | 320.4 | 310.925 | 315.9 |
| 09/15/2015 | 320 | 331.4 | 312.3 | 316.7 |
| 09/16/2015 | 317.5 | 323.664 | 313 | 319.5 |
| 09/17/2015 | 327.2 | 355.7 | 327.2 | 346.4 |
| 09/18/2015 | 346.2 | 347.6 | 340.8 | 344.9 |
| 09/21/2015 | 341.3 | 356.5 | 340.5 | 346.8 |
| 09/22/2015 | 345.2 | 347.704 | 325.6 | 326 |
| 09/23/2015 | 325.1 | 330.5 | 320.7 | 329.8 |
| 09/24/2015 | 330.9 | 333.8 | 315 | 316.1 |
| 09/25/2015 | 320.2 | 327.626 | 318.6 | 320 |
| 09/28/2015 | 319.9 | 323 | 314.591 | 321 |
| 09/29/2015 | 317.8 | 319.7 | 313.5 | 316.4 |
| 09/30/2015 | 322.6 | 325.1 | 314.2 | 320 |
| 10/01/2015 | 323.4 | 330 | 316.3 | 317.1 |
| 10/02/2015 | 320.3 | 340.416 | 319.4 | 323.3 |
| 10/05/2015 | 330.5 | 339 | 325 | 337.1 |
| 10/06/2015 | 337.7 | 355.6 | 337.7 | 350.5 |
| 10/07/2015 | 353.7 | 357.9 | 348 | 357.2 |
| 10/08/2015 | 358.3 | 362 | 353.1 | 353.2 |
| 10/09/2015 | 354.4 | 360.1 | 351.2 | 354.3 |
| 10/12/2015 | 353 | 355.13 | 344.9 | 346.1 |
| 10/13/2015 | 350 | 350 | 338.3 | 341.3 |
| 10/14/2015 | 339.3 | 342.9 | 332.1 | 332.1 |
| 10/15/2015 | 335.4 | 342.6 | 333.6 | 338 |
| 10/16/2015 | 340.7 | 344.3 | 331.6 | 334 |
| 10/19/2015 | 333.5 | 341 | 330.1 | 332.1 |
| 10/20/2015 | 332.9 | 339.6 | 331 | 338.5 |
| 10/21/2015 | 338.8 | 355.1 | 337.9 | 349.7 |
| 10/22/2015 | 349.7 | 352.67 | 344.3 | 346.6 |
| 10/23/2015 | 347.6 | 375.9 | 347.6 | 370.8 |
| 10/26/2015 | 369 | 371.54 | 363.7 | 363.7 |
| 10/27/2015 | 363.3 | 371.3 | 356 | 356.4 |
| 10/28/2015 | 355.3 | 363 | 350 | 359.9 |
| 10/29/2015 | 359.5 | 385.9 | 359.5 | 380.8 |
| 10/30/2015 | 385 | 398 | 374.4 | 376.8 |
| 11/02/2015 | 375.9 | 382.5 | 369.4 | 380.9 |
| 11/03/2015 | 383.3 | 389.8 | 380.4 | 384.6 |
| 11/04/2015 | 388.1 | 402.7 | 386.6 | 397.3 |
| 11/05/2015 | 395.9 | 402.6 | 394 | 397.6 |
| 11/06/2015 | 397.6 | 409 | 395.733 | 407.1 |
| 11/09/2015 | 408.1 | 412.7 | 403 | 405 |
| 11/10/2015 | 408.4 | 409.3 | 388.032 | 396.5 |
| 11/11/2015 | 398.8 | 405.8 | 384.7 | 385.2 |
| 11/12/2015 | 387.5 | 388.5 | 363.1 | 368.6 |
| 11/13/2015 | 365.6 | 370.7 | 356.7 | 358.1 |
| 11/16/2015 | 353 | 353 | 339.3 | 341.8 |
| 11/17/2015 | 341.5 | 345.59 | 339.2 | 342.3 |
| 11/18/2015 | 341.5 | 346.5 | 335.4 | 346.5 |
| 11/19/2015 | 346.5 | 357 | 345.9 | 354 |
| 11/20/2015 | 352.1 | 356.4 | 348.6 | 351.8 |
| 11/23/2015 | 361.1 | 370 | 349.6 | 355.7 |
| 11/24/2015 | 356.3 | 356.3 | 336.4 | 343.2 |
| 11/25/2015 | 343.3 | 359.1 | 343.3 | 359.1 |
| 11/26/2015 | 356 | 364.2 | 355.849 | 363.7 |
| 11/27/2015 | 363.4 | 367.6 | 360.8 | 366.5 |
| 11/30/2015 | 362.6 | 383.3 | 362.6 | 370 |
| 12/01/2015 | 372.1 | 382.4 | 369.6 | 370.9 |
| 12/02/2015 | 368.1 | 384.4 | 368.1 | 380.1 |
| 12/03/2015 | 379 | 391 | 376 | 377.1 |
| 12/04/2015 | 378.8 | 383.9 | 372.7 | 381.3 |
| 12/07/2015 | 381.6 | 383.504 | 368.1 | 371.5 |
| 12/08/2015 | 372 | 374.2 | 352 | 352.6 |
| 12/09/2015 | 354.8 | 363.6 | 348.9 | 359.2 |
| 12/10/2015 | 350 | 350.6 | 330.4 | 335.8 |
| 12/11/2015 | 334.6 | 335.1 | 318.5 | 324.1 |
| 12/14/2015 | 323.9 | 332.6 | 322.177 | 326.4 |
| 12/15/2015 | 327.3 | 332 | 322.1 | 331.4 |
| 12/16/2015 | 330 | 340.6 | 325.2 | 331.9 |
| 12/17/2015 | 339.1 | 343.522 | 334.58 | 338.3 |
| 12/18/2015 | 337.7 | 338 | 329.8 | 337.9 |
| 12/21/2015 | 336.1 | 345.4 | 336.1 | 338.6 |
| 12/22/2015 | 339.6 | 341.5 | 326 | 332.2 |
| 12/23/2015 | 333.3 | 340.8 | 333.3 | 338.6 |
| 12/24/2015 | 337.5 | 343.6 | 337 | 340.8 |
| 12/29/2015 | 340.5 | 340.5 | 321.1 | 325.9 |
| 12/30/2015 | 323.2 | 324.02 | 299 | 315 |
| 12/31/2015 | 308.7 | 310.8 | 298.3 | 304.1 |