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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 272.4136
CLOSE 272.251

Low

LOW 203

High

HIGH 352.131
DATEOPENHIGHLOWCLOSE
01/04/2016302.1302.1281.9285.4
01/05/2016291.3292.5277.5284.6
01/06/2016282.3290.2272.948289.3
01/07/2016282.7292.5274.484292.2
01/08/2016298.1312.5290.1295
01/11/2016295.9295.9276.4276.8
01/12/2016276.8289.7276.8280.5
01/13/2016281.8288.7275.5278.8
01/14/2016275.5278.9267.2269
01/15/2016270.4271.8251.2254.6
01/18/2016254.5256.6239.4242.5
01/19/2016252.7291.6251259.1
01/20/2016258269.1257.2265
01/21/2016264.5286.2264.5281.9
01/22/2016285.2285.403263.8275.8
01/25/2016278.9281.588268.1271.5
01/26/2016271.5274.4259262.3
01/27/2016262.3273.5260.8272.8
01/28/2016270.7276.6265.6267
01/29/2016271.7271.7262.3264.1
02/01/2016258.2266.5255.8263.3
02/02/2016272285239.1245.2
02/03/2016240.2242.5229.5235
02/04/2016236.9247.104232.1245
02/05/2016239.5265.3239.5259
02/08/2016255.4258.1238.4240.5
02/09/2016238.7245226.8232.5
02/10/2016232.5252.4228.3250
02/11/2016247.8252237237.7
02/12/2016234.5246.4234.5244.8
02/15/2016250262250259.9
02/16/2016261.2268.8257258.5
02/17/2016260266.2259.3263.3
02/18/2016266.8268.66259.1260
02/19/2016260264.6257.6260.2
02/22/2016259.7268.6259.6265.1
02/23/2016266268.3261.848265.6
02/24/2016264.3267.6263.5264.8
02/25/2016267.7283.1266.4278.8
02/26/2016282.3293.1278.9281.9
02/29/2016273.2274.181251260
03/01/2016254.7258.4246.7247
03/02/2016250.6253.883245.9250.9
03/03/2016245.3251.93242.2247.5
03/04/2016248.7271.6248.7268.3
03/07/2016270.4270.4253.7263.7
03/08/2016264.6264.6255.4258.4
03/09/2016260.6263.7257.8262.8
03/10/2016264.7266.475256.7258.8
03/11/2016260.7264.2257.3258.7
03/14/2016260272.6260261.6
03/15/2016271.2284.1258.9270.4
03/16/2016265.1288.75265.1285.3
03/17/2016285301.325283.1297.9
03/18/2016296.2304.773294.5297.5
03/21/2016294.3298.4285.4288.9
03/22/2016288300282.6296.3
03/23/2016297.6309.1297301.1
03/24/2016297.3310.7288.5309.8
03/29/2016308310.3291.7293.6
03/30/2016296.1301.7291.5294.6
03/31/2016294.1300283.56290.1
04/01/2016288.5301.5284.3300.7
04/04/2016301.1326.9295.09326.7
04/05/2016329.9343.5295.09339
04/06/2016346.4349.5328.8341.4
04/07/2016334.5341.6328.5334.7
04/08/2016335.8352.131328.8349
04/11/2016349351.7338.6345.2
04/12/2016347350.5342.353345.4
04/13/2016347.6351.858343.23345.9
04/14/2016346350340.466340.8
04/15/2016341.2344.4332.472334.2
04/18/2016331.1337.9325.379332.1
04/19/2016332.6340.1328.6331.5
04/20/2016331.7334.3328.3330.7
04/21/2016330.5332.9319.2327.8
04/22/2016324.5331.1320320
04/25/2016319.3326.7313.4316.8
04/26/2016317.4322.3309.86318.7
04/27/2016317.2324.4316.7321.4
04/28/2016318.2321.523313.1313.1
04/29/2016310.4314.4295.6295.6
05/03/2016298.2298.5285290.3
05/04/2016290.3294.5285.2294.5
05/05/2016287.7298.352286.4286.4
05/06/2016286.2291.6272.8272.8
05/09/2016276.647278.1266.2270
05/10/2016274.3297269.921295
05/11/2016295299.1283.5288.4
05/12/2016289.9299.8285.1296.3
05/13/2016295.6299.314270.5270.9
05/16/2016274274265.9268.6
05/17/2016271.5271.5263.3265.4
05/18/2016265272.2250265.4
05/19/2016264.2267.2258259.5
05/20/2016262.2272.9261.4269.6
05/23/2016272.2274.3255.1263.5
05/24/2016265268249.2257.8
05/25/2016261.5269.2258.2266.3
05/26/2016266.1277.3262.8270.8
05/27/2016268.1274.4266.4271.1
05/31/2016272.5274.3267270.5
06/01/2016268.2276.2266.5270.8
06/02/2016273.5281.4269.3277.5
06/03/2016280.8280.8262.1263.6
06/06/2016268.9272.3262.8269.3
06/07/2016267.9272.3257.6259.4
06/08/2016258265.6249.645257.8
06/09/2016254.8263.1250.18258.4
06/10/2016255259.3241.6244
06/13/2016240242.058224.3224.3
06/14/2016220.9224.4203217.7
06/15/2016218230.1218222.7
06/16/2016218.6227.1215.8222.7
06/17/2016220.5236.7220.5231.6
06/20/2016235243.1229.4238.3
06/21/2016239.4251.3237.313245.4
06/22/2016250.3255.9243.1249.1
06/23/2016256.9267.7246.4253
06/24/2016232.6249.3222.6242.5
06/27/2016240.5240.887204.3208.1
06/28/2016221.1240218.6226
06/29/2016227229.3209.749222
06/30/2016221240211.7230.7
07/01/2016232.4232.4219.9224
07/04/2016223.4228.5220.7220.7
07/05/2016224224215217.5
07/06/2016218.7218.7210.5215.6
07/07/2016219227.3215.8224.5
07/08/2016221.9232.4220.7230.6
07/11/2016233.3238.6220.9237
07/12/2016237.9256.4237.67254.5
07/13/2016254.6266.7249.7254.3
07/14/2016259.6260.049254.4259.1
07/15/2016259.2267.7247.1262.4
07/18/2016261.5268.9258265.7
07/19/2016267.7272.9257.5264.7
07/20/2016265.7268.7261265.9
07/21/2016271.9283.6267.3270.3
07/22/2016272.9279270.1273.7
07/25/2016275277270.2273
07/26/2016277.9279.8268269.2
07/27/2016267.3275265.6269.7
07/28/2016267.5274.3265.3267
07/29/2016265.6270.812264.7266.6
08/01/2016270.2272.5262.2264.3
08/02/2016261264.3250.54258
08/03/2016255.7259.7252.5255.4
08/04/2016255260.1252.7256
08/05/2016255.1261.9255.1259.9
08/08/2016259.7282.9258.489276.3
08/09/2016273295271.208295
08/10/2016290.6305.1290.6305.1
08/11/2016301314.5301301.7
08/12/2016303303.7289.2289.6
08/15/2016287.9296.5286.6288.5
08/16/2016286.7289.5280.4280.4
08/17/2016280.2285.25270.9279.9
08/18/2016279.9287273.752284
08/19/2016281284277.7280.1
08/22/2016282.4295.9280.2289.2
08/23/2016288.1293.9288.1291.1
08/24/2016291.1306.7290.5300
08/25/2016300300.2293.396296
08/26/2016294.5303.1293.65299.9
08/30/2016307310299.5307
08/31/2016303.5309.8294.3304.6
09/01/2016305318.9304.1316.1
09/02/2016315317.2309.8315.1
09/05/2016316.2316.963309313.9
09/06/2016315325312323.6
09/07/2016321.4326316.3325
09/08/2016324.4324.4303.468321.1
09/09/2016320.7321.4310.3315
09/12/2016310.5323.4301.3322
09/13/2016312312.4273278
09/14/2016272.1274.1251.5257
09/15/2016258.3274.5254.9272.9
09/16/2016273.4277266.5274.5
09/19/2016274.5277266.8274
09/20/2016275.1278.2265268.8
09/21/2016264270.3254.5254.5
09/22/2016256.1271254.9257
09/23/2016256.4260.835255.8257.5
09/26/2016256.9258.8253.5254
09/27/2016255.4257.4250253.9
09/28/2016252.5267252.06254.6
09/29/2016259.6266253263.1
09/30/2016261265.6254.4264.5
10/03/2016262264.9253.6261.4
10/04/2016264.7266.6259.4263.1
10/05/2016263268.9260.1265.1
10/06/2016267269.6256.2261.4
10/07/2016259.9262.9253.7258.5
10/10/2016258259.42250.5254.7
10/11/2016256.4258.3253.6255
10/12/2016256.2256.2250255.7
10/13/2016256.4257.3250.5253.1
10/14/2016257.6260252.4254.5
10/17/2016255.2264251.2254.4
10/18/2016255267.5252267.5
10/19/2016268274.6261.3274.5
10/20/2016271.2276.5270.91276.5
10/21/2016275.7279.5270.4277.5
10/24/2016277278.7267.4269.6
10/25/2016270.5277.1266.8273
10/26/2016277.1279.5270.6274.2
10/27/2016275.5282274.5280.7
10/28/2016280285275.2281.3
10/31/2016281.2281.513274275
11/01/2016274.9277270.9277
11/02/2016275.1277.9270.5277.6
11/03/2016275.5285.9274.9281.9
11/04/2016280.2282.8272.1274.5
11/07/2016277.5277.5267.3271.5
11/08/2016271.5275264272.3
11/09/2016268273.9260.52270.2
11/10/2016273275.152268.3270.4
11/11/2016270.1274267270
11/14/2016271276.9271272.8
11/15/2016271.8282.2271.8282.2
11/16/2016276.6282255.6258.2
11/17/2016257.8268.1255.6265.8
11/18/2016264.7271.9264.7267.3
11/21/2016266269.2256.2263.8
11/22/2016265.1266.5262.8264
11/23/2016261.9268.1261.9265.1
11/24/2016268.8268.8263.8267
11/25/2016267.9278.2265.1275.8
11/28/2016273.1275.64266270.5
11/29/2016267277.35267276.7
11/30/2016277.4278268.2270
12/01/2016267.5270.9263.5264
12/02/2016262.5264.705258.976262.6
12/05/2016264.6266.5260265.8
12/06/2016266.5268.6265.2265.4
12/07/2016266.2277.8266277.7
12/08/2016276.8277259.3262.6
12/09/2016260.3265.9250252.1
12/12/2016254.1254.1241.5246.3
12/13/2016246.3249.7240.4248.7
12/14/2016245.5255.4243.305251.5
12/15/2016253.9254.3244.832254.3
12/16/2016253255.1249.8252.3
12/19/2016251.7253.9248.716253
12/20/2016250.9256.6249.6256.2
12/21/2016257.5257.5251.5256
12/22/2016256.3257.9249.1257.9
12/23/2016258258.1251.1255
12/28/2016256.6260.4253.4260.4
12/29/2016260.9264.1256.5257
12/30/2016258264.5254.68264.1