OCDO.L Historical Prices | OCADO GROUP Stock

BSE

0.19% NSE

0.28%

Ocado Group PLC (OCDO.L)

-LSE

266.43 64.53(31.96%) 17 May 9:17PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	270.00	296.80	241.35	274.10	16,454,900	274.10
16 May, 2013	199.10	207.07	199.10	201.90	951,200	201.90
15 May, 2013	196.70	203.60	194.10	200.00	1,393,400	200.00
14 May, 2013	211.70	211.70	195.00	196.50	1,839,100	196.50
13 May, 2013	223.10	229.60	196.50	210.00	3,801,100	210.00
10 May, 2013	215.00	251.26	215.00	224.60	5,038,000	224.60
9 May, 2013	200.80	208.60	183.80	208.60	2,306,500	208.60
8 May, 2013	187.50	210.00	177.70	210.00	3,535,900	210.00
7 May, 2013	179.60	187.50	175.14	187.50	1,931,000	187.50
6 May, 2013	176.00	176.00	176.00	176.00	0	176.00
3 May, 2013	172.70	176.00	169.20	176.00	925,800	176.00
2 May, 2013	168.00	174.11	167.70	171.90	735,200	171.90
1 May, 2013	169.30	172.20	164.10	168.00	726,900	168.00
30 Apr, 2013	168.40	172.00	166.80	170.00	977,600	170.00
29 Apr, 2013	165.30	167.80	160.00	167.20	548,900	167.20
26 Apr, 2013	160.90	168.00	155.80	165.00	1,571,400	165.00
25 Apr, 2013	150.30	170.32	150.20	168.10	4,803,600	168.10
24 Apr, 2013	150.00	154.45	147.42	149.80	1,579,000	149.80
23 Apr, 2013	145.80	146.60	143.00	145.00	664,300	145.00
22 Apr, 2013	146.10	148.80	141.80	145.00	452,400	145.00
19 Apr, 2013	139.60	141.30	137.89	140.00	305,300	140.00
18 Apr, 2013	138.30	139.99	137.18	139.10	411,600	139.10
17 Apr, 2013	141.90	143.00	136.10	136.70	608,200	136.70
16 Apr, 2013	137.30	141.00	136.10	137.70	778,900	137.70
15 Apr, 2013	145.80	148.90	133.44	141.00	995,800	141.00
12 Apr, 2013	150.00	153.70	149.70	150.20	480,500	150.20
11 Apr, 2013	146.00	155.55	146.00	154.90	568,500	154.90
10 Apr, 2013	150.00	153.23	147.60	151.10	767,900	151.10
9 Apr, 2013	143.00	152.20	143.00	151.40	1,515,000	151.40
8 Apr, 2013	150.00	150.00	139.40	146.10	886,900	146.10
5 Apr, 2013	143.20	144.70	134.70	143.00	2,561,500	143.00
4 Apr, 2013	148.00	151.30	133.37	139.50	1,769,200	139.50
3 Apr, 2013	152.00	159.50	142.70	148.30	1,828,400	148.30
2 Apr, 2013	154.00	160.90	154.00	159.40	1,097,300	159.40
1 Apr, 2013	158.00	158.00	158.00	158.00	0	158.00
29 Mar, 2013	158.00	158.00	158.00	158.00	0	158.00
28 Mar, 2013	161.20	163.18	156.80	158.00	1,399,500	158.00
27 Mar, 2013	161.00	164.50	153.80	160.90	1,660,800	160.90
26 Mar, 2013	160.10	162.62	154.80	155.00	721,300	155.00
25 Mar, 2013	157.50	161.90	155.10	158.60	1,635,800	158.60
22 Mar, 2013	159.60	159.80	152.50	156.90	622,200	156.90
21 Mar, 2013	159.30	167.50	151.10	157.00	816,800	157.00
20 Mar, 2013	154.00	161.49	152.40	161.10	1,516,300	161.10
19 Mar, 2013	163.40	166.49	146.01	153.30	2,036,500	153.30
18 Mar, 2013	173.00	175.86	157.20	163.00	3,405,100	163.00
15 Mar, 2013	170.00	185.00	170.00	183.30	6,768,800	183.30
14 Mar, 2013	147.50	178.52	145.30	170.00	7,304,800	170.00
13 Mar, 2013	142.00	142.60	137.40	137.40	1,252,000	137.40
12 Mar, 2013	138.50	143.90	137.60	142.60	1,739,700	142.60
11 Mar, 2013	135.00	140.39	134.50	138.00	3,367,800	138.00
8 Mar, 2013	131.80	134.90	130.40	134.50	797,500	134.50
7 Mar, 2013	129.90	131.40	129.50	130.90	472,000	130.90
6 Mar, 2013	128.90	131.84	128.04	131.00	1,792,800	131.00
5 Mar, 2013	128.80	129.10	125.36	128.30	730,100	128.30
4 Mar, 2013	125.70	130.50	125.00	127.50	642,100	127.50
1 Mar, 2013	131.70	131.90	127.00	127.20	1,335,700	127.20
28 Feb, 2013	128.60	131.80	127.00	131.40	2,375,400	131.40
27 Feb, 2013	123.30	129.90	122.40	127.60	1,423,500	127.60
26 Feb, 2013	121.60	124.00	120.42	122.20	1,473,300	122.20
25 Feb, 2013	122.80	125.50	122.30	123.50	905,000	123.50
22 Feb, 2013	127.00	127.00	122.10	122.80	638,300	122.80
21 Feb, 2013	125.00	126.10	120.00	123.10	1,117,800	123.10
20 Feb, 2013	127.70	127.70	124.65	125.10	1,151,300	125.10
19 Feb, 2013	130.00	130.00	125.60	127.20	1,040,000	127.20
18 Feb, 2013	124.00	130.14	120.00	129.00	1,658,700	129.00
15 Feb, 2013	129.20	129.45	122.00	124.00	1,420,100	124.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On OCDO.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ocado Group PLC (OCDO.L)