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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 282.0909
CLOSE 282.1453
Low
LOW 233
High
HIGH 397.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 268 | 268 | 258.5 | 262.1 |
| 01/04/2017 | 262 | 263.2 | 259.1 | 260.4 |
| 01/05/2017 | 261.6 | 262.3 | 256.4 | 258.3 |
| 01/06/2017 | 258.7 | 259.1 | 255.8 | 258.5 |
| 01/09/2017 | 257.7 | 262 | 255.6 | 261.5 |
| 01/10/2017 | 263 | 272.3 | 260.3 | 263.9 |
| 01/11/2017 | 260 | 267.1 | 260 | 263.9 |
| 01/12/2017 | 263.6 | 269.5 | 259.9 | 268.7 |
| 01/13/2017 | 269.9 | 275.2 | 265.5 | 267.1 |
| 01/16/2017 | 267.3 | 271.8 | 266.745 | 269.3 |
| 01/17/2017 | 269.8 | 270.5 | 261 | 263.5 |
| 01/18/2017 | 264.9 | 265 | 258.7 | 264 |
| 01/19/2017 | 264.9 | 265.532 | 261.9 | 265 |
| 01/20/2017 | 265 | 267.2 | 259.5 | 261.9 |
| 01/23/2017 | 256.6 | 262.6 | 255.4 | 261.4 |
| 01/24/2017 | 260.7 | 261.2 | 250.9 | 253.3 |
| 01/25/2017 | 255.1 | 260.19 | 248.3 | 250.3 |
| 01/26/2017 | 251.7 | 252.3 | 242.5 | 245 |
| 01/27/2017 | 247.2 | 248.4 | 243 | 244.7 |
| 01/30/2017 | 244.8 | 245.6 | 241.9 | 244.4 |
| 01/31/2017 | 246.4 | 269.2 | 246.1 | 249.4 |
| 02/01/2017 | 253.6 | 253.6 | 236.716 | 242.6 |
| 02/02/2017 | 242.8 | 242.8 | 233 | 238.5 |
| 02/03/2017 | 240.5 | 244.2 | 235 | 243 |
| 02/06/2017 | 241.9 | 245.4 | 236.4 | 240.1 |
| 02/07/2017 | 240 | 243.9 | 239.2 | 242 |
| 02/08/2017 | 242.3 | 249.4 | 242.3 | 249 |
| 02/09/2017 | 249.1 | 253.6 | 245.4 | 253.1 |
| 02/10/2017 | 253.1 | 253.53 | 250.6 | 252.3 |
| 02/13/2017 | 251.8 | 258.428 | 248.9 | 258.2 |
| 02/14/2017 | 257.5 | 264.8 | 257.1 | 260.5 |
| 02/15/2017 | 262.6 | 263.1 | 257.3 | 258.6 |
| 02/16/2017 | 259.4 | 260.796 | 254.4 | 255.3 |
| 02/17/2017 | 254.7 | 256.3 | 248.9 | 252.1 |
| 02/20/2017 | 256.5 | 256.5 | 249.8 | 254.4 |
| 02/21/2017 | 254.3 | 255.4 | 251.4 | 253.4 |
| 02/22/2017 | 254.3 | 254.63 | 250.5 | 253.5 |
| 02/23/2017 | 255.2 | 255.3 | 252 | 253 |
| 02/24/2017 | 253.3 | 253.5 | 248.6 | 250.7 |
| 02/27/2017 | 250 | 250.72 | 247.1 | 248.8 |
| 02/28/2017 | 249.8 | 250.9 | 246 | 249 |
| 03/01/2017 | 251.1 | 253.72 | 247.5 | 253 |
| 03/02/2017 | 254.3 | 254.5 | 250 | 254 |
| 03/03/2017 | 254.1 | 258.06 | 252.5 | 256.6 |
| 03/06/2017 | 254 | 261.7 | 254 | 260.4 |
| 03/07/2017 | 258.3 | 267 | 258.3 | 262.1 |
| 03/08/2017 | 262.2 | 262.8 | 257 | 258.5 |
| 03/09/2017 | 257.6 | 259.8 | 254.7 | 258.9 |
| 03/10/2017 | 258.5 | 259.5 | 255.9 | 258 |
| 03/13/2017 | 256.7 | 259.9 | 254.7 | 258.2 |
| 03/14/2017 | 261.7 | 272.6 | 255.7 | 256.2 |
| 03/15/2017 | 254.5 | 256.548 | 247.98 | 250.4 |
| 03/16/2017 | 251.4 | 252.5 | 246.447 | 252 |
| 03/17/2017 | 251 | 258 | 247.8 | 258 |
| 03/20/2017 | 254.7 | 259.2 | 254.7 | 258.3 |
| 03/21/2017 | 257.9 | 258.35 | 245.4 | 246 |
| 03/22/2017 | 245.9 | 247.3 | 239 | 243.7 |
| 03/23/2017 | 245 | 245.7 | 240.6 | 243 |
| 03/24/2017 | 243.6 | 248.5 | 242.9 | 246.8 |
| 03/27/2017 | 245.9 | 248.8 | 241.7 | 241.7 |
| 03/28/2017 | 244.7 | 246 | 240.4 | 241.6 |
| 03/29/2017 | 243.5 | 243.5 | 240 | 241.3 |
| 03/30/2017 | 243.8 | 243.8 | 238.4 | 240 |
| 03/31/2017 | 240.2 | 242.1 | 238.4 | 241 |
| 04/03/2017 | 240.1 | 243.115 | 237.1 | 240.8 |
| 04/04/2017 | 243.4 | 246.4 | 238.1 | 244.2 |
| 04/05/2017 | 245.1 | 247.448 | 242.4 | 246.7 |
| 04/06/2017 | 248 | 252.02 | 246.2 | 252 |
| 04/07/2017 | 240 | 244.652 | 233.1 | 238.5 |
| 04/10/2017 | 242.3 | 244.1 | 237 | 242.7 |
| 04/11/2017 | 242.3 | 243.5 | 238.207 | 239.4 |
| 04/12/2017 | 238.8 | 240.61 | 236.6 | 238.6 |
| 04/13/2017 | 238.4 | 247.4 | 237.56 | 247 |
| 04/18/2017 | 248.1 | 248.5 | 243.83 | 245.6 |
| 04/19/2017 | 246 | 249.4 | 243.5 | 249 |
| 04/20/2017 | 249.9 | 252.3 | 245.1 | 249.4 |
| 04/21/2017 | 248.3 | 252.8 | 244.4 | 248.6 |
| 04/24/2017 | 253.8 | 254.3 | 247.728 | 254.1 |
| 04/25/2017 | 255 | 255.872 | 249 | 249 |
| 04/26/2017 | 245.3 | 250.9 | 245.3 | 250 |
| 04/27/2017 | 250.7 | 251.05 | 249 | 250.7 |
| 04/28/2017 | 251.4 | 253.7 | 250.3 | 251 |
| 05/02/2017 | 255.9 | 274.9 | 255.3 | 265.5 |
| 05/03/2017 | 265.7 | 265.7 | 260.5 | 263.1 |
| 05/04/2017 | 263.1 | 265.12 | 260.9 | 262 |
| 05/05/2017 | 262 | 263.1 | 257 | 259.6 |
| 05/08/2017 | 259.8 | 262.1 | 257.5 | 260.6 |
| 05/09/2017 | 260.6 | 265.6 | 260.6 | 264.3 |
| 05/10/2017 | 264.6 | 267.7 | 264 | 267 |
| 05/11/2017 | 263.5 | 267.8 | 263.4 | 264.2 |
| 05/12/2017 | 264.3 | 268.5 | 264.3 | 265 |
| 05/15/2017 | 261.1 | 266.7 | 261.1 | 264.6 |
| 05/16/2017 | 264.5 | 280.9 | 264.5 | 280.9 |
| 05/17/2017 | 280.8 | 291 | 275.4 | 288 |
| 05/18/2017 | 287.9 | 292 | 286 | 290.1 |
| 05/19/2017 | 291.5 | 293.4 | 286.2 | 290.5 |
| 05/22/2017 | 290.9 | 305 | 286.652 | 302 |
| 05/23/2017 | 301.9 | 304 | 298.1 | 302.5 |
| 05/24/2017 | 301.7 | 304.5 | 297.5 | 303 |
| 05/25/2017 | 301 | 308.1 | 301 | 306.4 |
| 05/26/2017 | 306.9 | 316.3 | 305.19 | 313 |
| 05/30/2017 | 311.2 | 319.9 | 307.37 | 308.6 |
| 05/31/2017 | 309.2 | 317.7 | 305.5 | 314.7 |
| 06/01/2017 | 315 | 318.026 | 313.4 | 317.9 |
| 06/02/2017 | 320 | 320.304 | 313.5 | 316 |
| 06/05/2017 | 332 | 340 | 303.1 | 312.2 |
| 06/06/2017 | 315.5 | 315.5 | 303.2 | 308.4 |
| 06/07/2017 | 308.5 | 309.1 | 275.1 | 284 |
| 06/08/2017 | 286 | 287.8 | 274.8 | 287.8 |
| 06/09/2017 | 285.4 | 290.6 | 281.2 | 289.9 |
| 06/12/2017 | 287.9 | 289.8 | 267.5 | 270.5 |
| 06/13/2017 | 271.6 | 276.6 | 269.3 | 275 |
| 06/14/2017 | 276.4 | 279.6 | 270.5 | 278.9 |
| 06/15/2017 | 276 | 277.98 | 267.5 | 274.3 |
| 06/16/2017 | 277.3 | 286.3 | 263.8 | 275.8 |
| 06/19/2017 | 282.3 | 310.9 | 284.1 | 306.4 |
| 06/20/2017 | 308.9 | 318.8 | 299.95 | 301.2 |
| 06/21/2017 | 300.3 | 314.8 | 294.773 | 300.2 |
| 06/22/2017 | 301.6 | 305.86 | 298.7 | 302.6 |
| 06/23/2017 | 304.1 | 303.4 | 297.7 | 301.7 |
| 06/26/2017 | 302.7 | 314.335 | 300.7 | 306.367 |
| 06/27/2017 | 302 | 299.8 | 294.73 | 296.748 |
| 06/28/2017 | 296.6 | 299.06 | 291.9 | 295.6 |
| 06/29/2017 | 297.5 | 299.2 | 289.3 | 290.1 |
| 06/30/2017 | 290.8 | 292.4 | 288.3 | 289.4 |
| 07/03/2017 | 289.8 | 293.943 | 285.6 | 289.2 |
| 07/04/2017 | 289.1 | 292.4 | 283 | 289.6 |
| 07/05/2017 | 303.7 | 305.6 | 286.9 | 291.5 |
| 07/06/2017 | 291.8 | 294.7 | 278.4 | 285.1 |
| 07/07/2017 | 286.6 | 286.6 | 276.1 | 284.1 |
| 07/10/2017 | 285.3 | 287.9 | 274.7 | 276.1 |
| 07/11/2017 | 276.1 | 276.1 | 276.1 | 276.1 |
| 07/12/2017 | 275.7 | 277.3 | 270 | 274.1 |
| 07/13/2017 | 277 | 288.4 | 276.3 | 280.8 |
| 07/14/2017 | 281.1 | 281.7 | 277 | 280.1 |
| 07/17/2017 | 280.4 | 293.2 | 280.05 | 292.2 |
| 07/18/2017 | 292.7 | 300.4 | 286.9 | 289.6 |
| 07/19/2017 | 291 | 295.1 | 287.3 | 293.7 |
| 07/20/2017 | 293.7 | 301.1 | 292.6 | 298.7 |
| 07/21/2017 | 298.5 | 299.9 | 292.1 | 294.2 |
| 07/24/2017 | 294 | 295.6 | 289.3 | 292.1 |
| 07/25/2017 | 292.8 | 295.7 | 287.9 | 292.7 |
| 07/26/2017 | 293.8 | 300.4 | 289.4 | 299.9 |
| 07/27/2017 | 299.8 | 307.1 | 298.9 | 306.3 |
| 07/28/2017 | 304.1 | 307.6 | 297.4 | 300 |
| 07/31/2017 | 299.7 | 302.9 | 296.3 | 301.1 |
| 08/01/2017 | 301.1 | 302.6 | 297.5 | 302 |
| 08/02/2017 | 301.8 | 305.2 | 301 | 302.6 |
| 08/03/2017 | 303.1 | 307.1 | 301 | 305.9 |
| 08/04/2017 | 308.7 | 317.6 | 303.8 | 312.5 |
| 08/07/2017 | 313.5 | 313.7 | 306.5 | 306.8 |
| 08/08/2017 | 307.5 | 307.5 | 300.7 | 301.2 |
| 08/09/2017 | 300 | 300.947 | 292.124 | 298.1 |
| 08/10/2017 | 298.1 | 299.1 | 292.2 | 293.7 |
| 08/11/2017 | 290.1 | 293 | 283.8 | 292.8 |
| 08/14/2017 | 292.8 | 294.8 | 289.8 | 292.6 |
| 08/15/2017 | 293 | 294.8 | 287.1 | 291.5 |
| 08/16/2017 | 291 | 295.3 | 291 | 292.6 |
| 08/17/2017 | 292.1 | 295.3 | 290.6 | 292.1 |
| 08/18/2017 | 289.5 | 290.7 | 282.3 | 283.5 |
| 08/21/2017 | 280 | 286.1 | 280 | 285.6 |
| 08/22/2017 | 285.9 | 292.1 | 283.51 | 290 |
| 08/23/2017 | 289.8 | 290.5 | 283.2 | 285 |
| 08/24/2017 | 282.5 | 287.2 | 279.5 | 285.9 |
| 08/25/2017 | 285 | 289.7 | 282.3 | 289.4 |
| 08/29/2017 | 293.4 | 293.4 | 286.5 | 291.6 |
| 08/30/2017 | 298.6 | 305.1 | 297.5 | 304.1 |
| 08/31/2017 | 301.8 | 309.8 | 299.8 | 309.8 |
| 09/01/2017 | 309.8 | 309.8 | 301.4 | 304.8 |
| 09/04/2017 | 304 | 307.1 | 301.4 | 301.4 |
| 09/05/2017 | 302.7 | 307 | 300.1 | 305.6 |
| 09/06/2017 | 307.3 | 307.3 | 303.1 | 304.1 |
| 09/07/2017 | 306 | 306.59 | 301.93 | 302.3 |
| 09/08/2017 | 301.5 | 310.7 | 300.2 | 310.7 |
| 09/11/2017 | 310.7 | 314.9 | 303.103 | 310.7 |
| 09/12/2017 | 312.3 | 312.7 | 308.1 | 308.1 |
| 09/13/2017 | 309 | 309.968 | 304.4 | 305.4 |
| 09/14/2017 | 304.1 | 306.7 | 298.3 | 298.3 |
| 09/15/2017 | 295.4 | 299.7 | 295 | 298.7 |
| 09/18/2017 | 303.2 | 306.2 | 299.5 | 302 |
| 09/19/2017 | 298.9 | 299.5 | 280 | 296.1 |
| 09/20/2017 | 294.7 | 294.8 | 288.5 | 290.2 |
| 09/21/2017 | 290.8 | 292.5 | 284 | 285 |
| 09/22/2017 | 283 | 285.1 | 279.9 | 282.2 |
| 09/25/2017 | 282.4 | 286 | 278.1 | 283.9 |
| 09/26/2017 | 286.4 | 286.4 | 279.8 | 282.8 |
| 09/27/2017 | 283.3 | 285.8 | 281.7 | 285.8 |
| 09/28/2017 | 286.9 | 288.4 | 279.6 | 287.5 |
| 09/29/2017 | 289.2 | 295.4 | 286.8 | 292.7 |
| 10/02/2017 | 295.1 | 296.6 | 292.3 | 295.1 |
| 10/03/2017 | 295.1 | 304.7 | 290.1 | 299.7 |
| 10/04/2017 | 300 | 300 | 295.2 | 297.4 |
| 10/05/2017 | 298.3 | 303.1 | 293.5 | 300.1 |
| 10/06/2017 | 300.6 | 303.3 | 295.8 | 296 |
| 10/09/2017 | 296.5 | 297.7 | 290.85 | 293.7 |
| 10/10/2017 | 293.8 | 297.4 | 291.3 | 297 |
| 10/11/2017 | 298.2 | 303.4 | 297.7 | 301.8 |
| 10/12/2017 | 302.9 | 310 | 300.7 | 310 |
| 10/13/2017 | 308.7 | 311.9 | 306.2 | 308.9 |
| 10/16/2017 | 310 | 311 | 299.8 | 301 |
| 10/17/2017 | 303.2 | 303.2 | 296.9 | 297 |
| 10/18/2017 | 298 | 299.2 | 293.9 | 297.6 |
| 10/19/2017 | 296 | 299 | 295.1 | 297.6 |
| 10/20/2017 | 295 | 298.8 | 290 | 291.9 |
| 10/23/2017 | 291.2 | 294.8 | 290.1 | 293.8 |
| 10/24/2017 | 292.6 | 295.97 | 290 | 292.7 |
| 10/25/2017 | 293.7 | 293.7 | 286.3 | 286.8 |
| 10/26/2017 | 287 | 287.3 | 280.3 | 280.8 |
| 10/27/2017 | 281.5 | 285.6 | 278.6 | 281.3 |
| 10/30/2017 | 281.3 | 285.5 | 281.16 | 285 |
| 10/31/2017 | 286.6 | 288.8 | 283.7 | 287.7 |
| 11/01/2017 | 288.9 | 293 | 279.9 | 279.9 |
| 11/02/2017 | 279.9 | 283 | 260 | 277.6 |
| 11/03/2017 | 276.8 | 284.8 | 271.2 | 284 |
| 11/06/2017 | 282.9 | 285.8 | 280.5 | 280.7 |
| 11/07/2017 | 280.8 | 281.9 | 271.1 | 271.1 |
| 11/08/2017 | 271.2 | 271.9 | 262.8 | 264 |
| 11/09/2017 | 263.1 | 263.8 | 259.445 | 261.5 |
| 11/10/2017 | 261.2 | 262 | 258.9 | 259.1 |
| 11/13/2017 | 258.5 | 260 | 254.1 | 255.6 |
| 11/14/2017 | 256.3 | 260.4 | 251.1 | 251.1 |
| 11/15/2017 | 251 | 254.5 | 245.6 | 249.6 |
| 11/16/2017 | 252.2 | 252.2 | 243.5 | 246.3 |
| 11/17/2017 | 242.8 | 252.3 | 242.8 | 251.9 |
| 11/20/2017 | 251.6 | 254.9 | 242.6 | 248.3 |
| 11/21/2017 | 249.7 | 250.1 | 240.1 | 243.3 |
| 11/22/2017 | 243.3 | 248.1 | 240.3 | 244.4 |
| 11/23/2017 | 246.2 | 247.2 | 243.1 | 244 |
| 11/24/2017 | 244 | 244 | 238.6 | 238.7 |
| 11/27/2017 | 238.5 | 262.5 | 235.8 | 256.2 |
| 11/28/2017 | 307.5 | 327.7 | 300.36 | 309.6 |
| 11/29/2017 | 313.7 | 370.3 | 311.9 | 359.6 |
| 11/30/2017 | 359.5 | 365.4 | 343 | 352.6 |
| 12/01/2017 | 351.5 | 373.1 | 344.2 | 363.5 |
| 12/04/2017 | 366.5 | 366.5 | 348 | 348.4 |
| 12/05/2017 | 348 | 361.5 | 344.2 | 348.9 |
| 12/06/2017 | 349.5 | 353.6 | 336.6 | 350.4 |
| 12/07/2017 | 355 | 360 | 348.7 | 352 |
| 12/08/2017 | 350.7 | 360 | 350 | 355.9 |
| 12/11/2017 | 356.1 | 367 | 348 | 349.4 |
| 12/12/2017 | 348.8 | 354.8 | 347 | 350.9 |
| 12/13/2017 | 349.4 | 352 | 339.4 | 341.6 |
| 12/14/2017 | 341.8 | 358.4 | 334.9 | 343.6 |
| 12/15/2017 | 342 | 342.7 | 332 | 337 |
| 12/18/2017 | 331.5 | 345.6 | 331.5 | 344.6 |
| 12/19/2017 | 345.4 | 354.5 | 343.7 | 345.4 |
| 12/20/2017 | 342.8 | 358.6 | 342.8 | 356.9 |
| 12/21/2017 | 353.6 | 359.3 | 352.8 | 357.9 |
| 12/22/2017 | 357 | 365.2 | 349.6 | 361.7 |
| 12/27/2017 | 352.9 | 376.3 | 349.4 | 375.6 |
| 12/28/2017 | 372.2 | 384.7 | 372.2 | 384.7 |
| 12/29/2017 | 384.1 | 397.1 | 377.9 | 397.1 |