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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 772.9134
CLOSE 773.8921
Low
LOW 389.6
High
HIGH 1,163
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 389.6 | 402 | 389.6 | 392.5 |
| 01/03/2018 | 392.9 | 430 | 392.9 | 423 |
| 01/04/2018 | 422.3 | 444.7 | 420.7 | 437.8 |
| 01/05/2018 | 440 | 442.2 | 428.1 | 437.2 |
| 01/08/2018 | 437.5 | 440.8 | 427 | 429 |
| 01/09/2018 | 430.4 | 433.4 | 423.8 | 424.4 |
| 01/10/2018 | 424.9 | 427.2 | 407 | 409.1 |
| 01/11/2018 | 409 | 414.2 | 406 | 410 |
| 01/12/2018 | 410 | 430.6 | 406 | 428.8 |
| 01/15/2018 | 432 | 434.1 | 424.3 | 428 |
| 01/16/2018 | 429 | 432.4 | 424 | 426.5 |
| 01/17/2018 | 423.7 | 426.9 | 419.2 | 419.3 |
| 01/18/2018 | 418.6 | 421.9 | 410.5 | 415 |
| 01/19/2018 | 415.4 | 419.3 | 412 | 413 |
| 01/22/2018 | 430 | 538.2 | 430 | 526.6 |
| 01/23/2018 | 526 | 551.4 | 494.3 | 531.2 |
| 01/24/2018 | 528.6 | 542.6 | 521.4 | 526.6 |
| 01/25/2018 | 528 | 543.6 | 518.8 | 519 |
| 01/26/2018 | 519.8 | 521.6 | 493.9 | 494.8 |
| 01/29/2018 | 501 | 504.4 | 482 | 493.5 |
| 01/30/2018 | 493.7 | 503.2 | 486.2 | 491.1 |
| 01/31/2018 | 491.5 | 511.4 | 487.1 | 503.6 |
| 02/01/2018 | 508.4 | 527.6 | 506.4 | 518.6 |
| 02/02/2018 | 518 | 542 | 515.8 | 519 |
| 02/05/2018 | 514.2 | 514.2 | 488.2 | 492.5 |
| 02/06/2018 | 437.8 | 487.5 | 432.6 | 476.5 |
| 02/07/2018 | 481.8 | 488.5 | 460.2 | 475 |
| 02/08/2018 | 475.1 | 480.3 | 467 | 474.9 |
| 02/09/2018 | 471.1 | 484.5 | 459.1 | 462.5 |
| 02/12/2018 | 468.7 | 475 | 454.8 | 471.8 |
| 02/13/2018 | 475 | 475.9 | 465.1 | 474 |
| 02/14/2018 | 478.8 | 478.8 | 465.9 | 473.3 |
| 02/15/2018 | 475.9 | 489 | 474.1 | 487.3 |
| 02/16/2018 | 485 | 504.4 | 478.2 | 489.9 |
| 02/19/2018 | 492.2 | 492.2 | 484.2 | 488 |
| 02/20/2018 | 491.1 | 513.8 | 488.5 | 510.2 |
| 02/21/2018 | 510.8 | 513.2 | 499.7 | 506.2 |
| 02/22/2018 | 503.8 | 521.2 | 498.8 | 511.2 |
| 02/23/2018 | 513.4 | 523 | 504.8 | 522 |
| 02/26/2018 | 525 | 528.4 | 511.4 | 526.6 |
| 02/27/2018 | 529.4 | 543.6 | 524.4 | 543 |
| 02/28/2018 | 543.8 | 562.2 | 539.4 | 553.2 |
| 03/01/2018 | 553 | 555 | 533.4 | 541.4 |
| 03/02/2018 | 536.6 | 545.2 | 527.2 | 543.2 |
| 03/05/2018 | 544.4 | 570.6 | 538.6 | 546.4 |
| 03/06/2018 | 545.2 | 573.2 | 545.2 | 552.4 |
| 03/07/2018 | 552.4 | 566.6 | 549.8 | 564.6 |
| 03/08/2018 | 558.8 | 578.4 | 553 | 577 |
| 03/09/2018 | 580 | 601 | 579.4 | 594 |
| 03/12/2018 | 600 | 603.2 | 590.4 | 597.6 |
| 03/13/2018 | 598.6 | 600.6 | 589.8 | 597 |
| 03/14/2018 | 595.2 | 600 | 567.6 | 578.2 |
| 03/15/2018 | 582.8 | 587.2 | 571.8 | 586.2 |
| 03/16/2018 | 590 | 590 | 573 | 585.8 |
| 03/19/2018 | 583.8 | 585.8 | 570 | 572.2 |
| 03/20/2018 | 567.4 | 578.2 | 551.8 | 568.2 |
| 03/21/2018 | 559.6 | 570 | 546.4 | 550 |
| 03/22/2018 | 546.6 | 552.2 | 524 | 527 |
| 03/23/2018 | 523 | 536 | 515.8 | 533 |
| 03/26/2018 | 535 | 543 | 529.6 | 532.6 |
| 03/27/2018 | 532 | 543.6 | 525 | 541.8 |
| 03/28/2018 | 537.6 | 542.2 | 524.8 | 531.8 |
| 03/29/2018 | 538 | 543 | 529.8 | 530.8 |
| 04/03/2018 | 526 | 532.7 | 515 | 528.6 |
| 04/04/2018 | 530 | 532.6 | 507.2 | 509.4 |
| 04/05/2018 | 515.2 | 536.2 | 514.4 | 524 |
| 04/06/2018 | 521.8 | 528.2 | 514.8 | 518.8 |
| 04/09/2018 | 523.8 | 538.8 | 517.4 | 520.4 |
| 04/10/2018 | 524.4 | 530.2 | 520.8 | 527 |
| 04/11/2018 | 519.6 | 530.8 | 518.2 | 524 |
| 04/12/2018 | 515.2 | 521.4 | 492.8 | 514.4 |
| 04/13/2018 | 519 | 528.6 | 513.2 | 517.8 |
| 04/16/2018 | 515.8 | 522.2 | 509.4 | 510 |
| 04/17/2018 | 509 | 530.2 | 509 | 522.8 |
| 04/18/2018 | 524.4 | 526.6 | 513.8 | 522.4 |
| 04/19/2018 | 522 | 538 | 520.4 | 531 |
| 04/20/2018 | 531 | 539.4 | 529.2 | 537.2 |
| 04/23/2018 | 541.4 | 554.8 | 531 | 531.6 |
| 04/24/2018 | 528.6 | 531.4 | 518.2 | 518.2 |
| 04/25/2018 | 516 | 520.6 | 501.4 | 504.4 |
| 04/26/2018 | 507 | 525.8 | 504 | 521.8 |
| 04/27/2018 | 523.2 | 533.4 | 523 | 528.2 |
| 04/30/2018 | 528.4 | 550 | 528.4 | 538.4 |
| 05/01/2018 | 542 | 569.6 | 542 | 555.4 |
| 05/02/2018 | 571 | 593.4 | 556 | 575 |
| 05/03/2018 | 573.2 | 576.2 | 562.8 | 565.4 |
| 05/04/2018 | 570 | 577 | 557.8 | 557.8 |
| 05/08/2018 | 558.6 | 568.2 | 558.6 | 562 |
| 05/09/2018 | 561.4 | 569.6 | 552.2 | 559.4 |
| 05/10/2018 | 558.2 | 564.2 | 553.4 | 553.4 |
| 05/11/2018 | 554.4 | 560.6 | 553 | 554.4 |
| 05/14/2018 | 554.4 | 561.8 | 553 | 556.6 |
| 05/15/2018 | 554.4 | 557.8 | 544.2 | 545.2 |
| 05/16/2018 | 543.8 | 555.2 | 541.4 | 552 |
| 05/17/2018 | 700 | 1,000 | 700 | 797.2 |
| 05/18/2018 | 808 | 818.2 | 772.2 | 800 |
| 05/21/2018 | 802.4 | 875.2 | 798 | 873.4 |
| 05/22/2018 | 868.8 | 930 | 868.6 | 901.6 |
| 05/23/2018 | 903.4 | 903.4 | 855.2 | 863.2 |
| 05/24/2018 | 861.6 | 884.4 | 857.8 | 873.8 |
| 05/25/2018 | 877.4 | 888.2 | 874.8 | 886.6 |
| 05/29/2018 | 869.4 | 880.2 | 842.4 | 874.4 |
| 05/30/2018 | 875 | 887.6 | 862.4 | 887.6 |
| 05/31/2018 | 894 | 934 | 878.4 | 898 |
| 06/01/2018 | 905 | 919.4 | 869.2 | 872.2 |
| 06/04/2018 | 877 | 889.2 | 863.2 | 879.4 |
| 06/05/2018 | 881.8 | 899.2 | 873.8 | 886.2 |
| 06/06/2018 | 896.6 | 927.8 | 878.4 | 920.8 |
| 06/07/2018 | 925 | 998.6 | 920.8 | 955.6 |
| 06/08/2018 | 963.4 | 1,000 | 942.6 | 999.4 |
| 06/11/2018 | 1,021 | 1,139 | 1,009 | 1,111 |
| 06/12/2018 | 1,115 | 1,143 | 1,055 | 1,065 |
| 06/13/2018 | 1,069.5 | 1,087.5 | 1,057 | 1,075.5 |
| 06/14/2018 | 1,076 | 1,084 | 1,060.5 | 1,064.5 |
| 06/15/2018 | 1,064.5 | 1,066.5 | 1,019.5 | 1,040 |
| 06/18/2018 | 1,010 | 1,022.5 | 952 | 959 |
| 06/19/2018 | 951.4 | 955 | 913.4 | 948.8 |
| 06/20/2018 | 969 | 1,015.5 | 955.2 | 1,001.5 |
| 06/21/2018 | 1,017.5 | 1,045 | 1,012.5 | 1,040 |
| 06/22/2018 | 1,044 | 1,067 | 1,040.5 | 1,063.5 |
| 06/25/2018 | 1,054.5 | 1,066 | 1,034.5 | 1,035 |
| 06/26/2018 | 1,020 | 1,043.5 | 1,002.5 | 1,021 |
| 06/27/2018 | 1,029 | 1,069.5 | 1,027.5 | 1,061 |
| 06/28/2018 | 1,051 | 1,073 | 1,031 | 1,032 |
| 06/29/2018 | 1,044.5 | 1,058 | 1,025 | 1,027.5 |
| 07/02/2018 | 1,020 | 1,056.5 | 1,016 | 1,042 |
| 07/03/2018 | 1,044.5 | 1,054 | 1,031.5 | 1,040 |
| 07/04/2018 | 1,042 | 1,049 | 1,031 | 1,040 |
| 07/05/2018 | 1,048.5 | 1,050.5 | 1,020.5 | 1,023 |
| 07/06/2018 | 1,023 | 1,037 | 1,010.5 | 1,014 |
| 07/09/2018 | 1,010.5 | 1,032 | 1,006.5 | 1,011.5 |
| 07/10/2018 | 951 | 1,109 | 935.8 | 1,103 |
| 07/11/2018 | 1,099 | 1,099 | 1,022.5 | 1,046.5 |
| 07/12/2018 | 1,046 | 1,051.5 | 1,013 | 1,018 |
| 07/13/2018 | 1,022 | 1,042.5 | 1,020 | 1,029.5 |
| 07/16/2018 | 1,010.5 | 1,064.5 | 1,005 | 1,054.5 |
| 07/17/2018 | 1,049.5 | 1,082.5 | 1,039.5 | 1,072 |
| 07/18/2018 | 1,072.5 | 1,099 | 1,043 | 1,048.5 |
| 07/19/2018 | 1,045 | 1,064 | 1,032 | 1,057.5 |
| 07/20/2018 | 1,055.5 | 1,104.5 | 1,052.5 | 1,083 |
| 07/23/2018 | 1,080 | 1,150.5 | 1,072 | 1,143 |
| 07/24/2018 | 1,151.5 | 1,163 | 1,121 | 1,134.5 |
| 07/25/2018 | 1,136 | 1,150.5 | 1,111 | 1,146 |
| 07/26/2018 | 1,144.5 | 1,144.5 | 1,103.5 | 1,121.5 |
| 07/27/2018 | 1,124 | 1,150 | 1,111.5 | 1,133 |
| 07/30/2018 | 1,123 | 1,126 | 1,107 | 1,114 |
| 07/31/2018 | 1,116 | 1,133 | 1,104 | 1,106 |
| 08/01/2018 | 1,108.5 | 1,114.5 | 1,094.5 | 1,105 |
| 08/02/2018 | 1,103.5 | 1,112.5 | 1,076 | 1,091 |
| 08/03/2018 | 1,105 | 1,116 | 1,079 | 1,088.5 |
| 08/06/2018 | 1,090 | 1,092 | 1,070.5 | 1,078 |
| 08/07/2018 | 1,060 | 1,074 | 1,037.5 | 1,060 |
| 08/08/2018 | 1,060 | 1,061 | 1,041 | 1,050 |
| 08/09/2018 | 1,054.5 | 1,070 | 1,043.5 | 1,057 |
| 08/10/2018 | 1,059.5 | 1,061.5 | 1,039 | 1,045 |
| 08/13/2018 | 1,039.5 | 1,050.5 | 1,031.5 | 1,046 |
| 08/14/2018 | 1,048 | 1,062.5 | 1,041.5 | 1,046.5 |
| 08/15/2018 | 1,057 | 1,057 | 1,009 | 1,016.5 |
| 08/16/2018 | 1,021.5 | 1,060.5 | 1,012.5 | 1,056.5 |
| 08/17/2018 | 1,049.5 | 1,069.5 | 1,042.5 | 1,046 |
| 08/20/2018 | 1,044.5 | 1,070 | 1,037 | 1,059 |
| 08/21/2018 | 1,056 | 1,086.5 | 1,054.5 | 1,079.5 |
| 08/22/2018 | 1,081.5 | 1,107.5 | 1,072.5 | 1,100 |
| 08/23/2018 | 1,105 | 1,129.5 | 1,094.5 | 1,114.5 |
| 08/24/2018 | 1,115 | 1,115 | 1,060.5 | 1,079.5 |
| 08/28/2018 | 1,086 | 1,090.5 | 1,043.5 | 1,071 |
| 08/29/2018 | 1,068 | 1,071 | 1,041.5 | 1,062.5 |
| 08/30/2018 | 1,058 | 1,096 | 1,057.5 | 1,080.5 |
| 08/31/2018 | 1,081.5 | 1,085.5 | 1,061 | 1,072.5 |
| 09/03/2018 | 1,069.5 | 1,095 | 1,060.5 | 1,074 |
| 09/04/2018 | 1,079.5 | 1,082.5 | 1,062.5 | 1,071 |
| 09/05/2018 | 1,064.5 | 1,067.5 | 1,031.5 | 1,041.5 |
| 09/06/2018 | 1,041 | 1,041 | 991.4 | 998.4 |
| 09/07/2018 | 998.4 | 1,002 | 968.4 | 977.6 |
| 09/10/2018 | 986.2 | 991.8 | 972.4 | 972.4 |
| 09/11/2018 | 972 | 982.2 | 947.4 | 955 |
| 09/12/2018 | 952 | 968.6 | 932.2 | 933 |
| 09/13/2018 | 921 | 953.8 | 918.8 | 922.4 |
| 09/14/2018 | 923.2 | 936.6 | 913 | 914.8 |
| 09/17/2018 | 920 | 938.8 | 899 | 912.6 |
| 09/18/2018 | 916.2 | 960.4 | 908.8 | 919.8 |
| 09/19/2018 | 910 | 927.4 | 889.6 | 899.4 |
| 09/20/2018 | 899.4 | 909 | 886.2 | 906.4 |
| 09/21/2018 | 903.8 | 925.8 | 900 | 904 |
| 09/24/2018 | 902.8 | 925 | 897.8 | 912.6 |
| 09/25/2018 | 906.8 | 917 | 899.4 | 906.6 |
| 09/26/2018 | 904 | 906 | 882.4 | 895.6 |
| 09/27/2018 | 892.4 | 921.4 | 892.4 | 919.8 |
| 09/28/2018 | 916 | 919.2 | 894.6 | 899.2 |
| 10/01/2018 | 895 | 905.4 | 882.8 | 898.8 |
| 10/02/2018 | 898.4 | 903.4 | 889.2 | 895.4 |
| 10/03/2018 | 892.8 | 920.8 | 892.8 | 915 |
| 10/04/2018 | 903.2 | 912.4 | 832.8 | 843.8 |
| 10/05/2018 | 841 | 843.6 | 801.6 | 803.4 |
| 10/08/2018 | 800.8 | 803 | 779.6 | 790 |
| 10/09/2018 | 791.4 | 792.6 | 766.4 | 778.2 |
| 10/10/2018 | 787 | 806.4 | 759.4 | 762.4 |
| 10/11/2018 | 750.6 | 806.4 | 730.6 | 779.4 |
| 10/12/2018 | 780.8 | 820.4 | 780.8 | 813.2 |
| 10/15/2018 | 805.2 | 815.2 | 783.4 | 789.8 |
| 10/16/2018 | 811.2 | 845.2 | 811.2 | 833.4 |
| 10/17/2018 | 838.8 | 856.8 | 829.4 | 840.8 |
| 10/18/2018 | 850 | 860.6 | 837 | 840.8 |
| 10/19/2018 | 852.2 | 852.2 | 813.8 | 846.6 |
| 10/22/2018 | 846.2 | 862.6 | 845.2 | 856 |
| 10/23/2018 | 847.6 | 852.4 | 765.2 | 772.8 |
| 10/24/2018 | 778.8 | 821.4 | 775.6 | 801.2 |
| 10/25/2018 | 791.8 | 829.2 | 784.6 | 823.6 |
| 10/26/2018 | 814 | 814 | 757.4 | 782.4 |
| 10/29/2018 | 784.6 | 803.4 | 778.4 | 800.8 |
| 10/30/2018 | 813.4 | 863 | 808.6 | 840.6 |
| 10/31/2018 | 854 | 862.6 | 838.8 | 855.2 |
| 11/01/2018 | 848.4 | 868.6 | 839.8 | 846.8 |
| 11/02/2018 | 857 | 870.6 | 842.2 | 852.6 |
| 11/05/2018 | 837.8 | 859.6 | 834.2 | 836.6 |
| 11/06/2018 | 834.8 | 849.8 | 820.4 | 840 |
| 11/07/2018 | 840 | 863.2 | 840 | 859 |
| 11/08/2018 | 850.6 | 861.6 | 845.8 | 855 |
| 11/09/2018 | 854.4 | 875 | 850 | 852.6 |
| 11/12/2018 | 855 | 855 | 790.2 | 798.4 |
| 11/13/2018 | 801 | 828.2 | 794.6 | 803.2 |
| 11/14/2018 | 802 | 819.6 | 765.8 | 794.6 |
| 11/15/2018 | 793.6 | 803 | 750.4 | 764.4 |
| 11/16/2018 | 770.4 | 776.2 | 752.4 | 768.4 |
| 11/19/2018 | 767 | 767.6 | 739.6 | 750 |
| 11/20/2018 | 743 | 759.4 | 737.6 | 753 |
| 11/21/2018 | 763.4 | 770.4 | 746.6 | 759 |
| 11/22/2018 | 761 | 761 | 737.6 | 750 |
| 11/23/2018 | 743.6 | 800.4 | 743.6 | 794.4 |
| 11/26/2018 | 806 | 814.2 | 771.8 | 789.8 |
| 11/27/2018 | 794.4 | 825 | 787.8 | 816 |
| 11/28/2018 | 835.4 | 845.4 | 813.4 | 833.4 |
| 11/29/2018 | 843 | 865.4 | 826.6 | 841.8 |
| 11/30/2018 | 838.2 | 844.2 | 818.4 | 831.2 |
| 12/03/2018 | 842.4 | 854 | 799 | 836.6 |
| 12/04/2018 | 829.2 | 853.8 | 824.6 | 830 |
| 12/05/2018 | 817.8 | 830 | 805.4 | 821.6 |
| 12/06/2018 | 813.4 | 821.2 | 785 | 790.8 |
| 12/07/2018 | 801.8 | 826.8 | 798.2 | 802.8 |
| 12/10/2018 | 802.6 | 808 | 787.8 | 789.8 |
| 12/11/2018 | 799.8 | 804.6 | 780.4 | 796 |
| 12/12/2018 | 799.6 | 805.6 | 788.4 | 793.6 |
| 12/13/2018 | 793.8 | 828.2 | 793.8 | 804.4 |
| 12/14/2018 | 803.4 | 820.4 | 792.6 | 815 |
| 12/17/2018 | 808.4 | 811.8 | 769.4 | 779.2 |
| 12/18/2018 | 781.6 | 789.8 | 766.6 | 775 |
| 12/19/2018 | 773.4 | 789.4 | 761 | 778 |
| 12/20/2018 | 765 | 777.4 | 753.4 | 755 |
| 12/21/2018 | 754.2 | 775 | 751.4 | 769.6 |
| 12/24/2018 | 767.2 | 784.6 | 752 | 765 |
| 12/27/2018 | 770 | 775.6 | 739.8 | 749.8 |
| 12/28/2018 | 754.8 | 773.8 | 742.4 | 768 |
| 12/31/2018 | 772.6 | 796.4 | 772.6 | 790 |