Ocado Group Plc (OP: OCDGF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		17.00	17.00	16.98	327	-0.02(-0.10%)
Dec 30, 2019	17.00	17.00	17.00	17.00	290	+0.70(+4.29%)
Dec 27, 2019		16.30	16.30	16.30	89	+0.00(+0.00%)
Dec 26, 2019	16.30	16.30	16.30	16.30	173	+0.24(+1.49%)
Dec 24, 2019		16.06	16.06	16.06	145	+0.00(+0.00%)
Dec 23, 2019	16.12	16.12	16.06	16.06	1,008	-0.00(-0.02%)
Dec 20, 2019	16.05	16.06	16.05	16.06	6,600	+0.01(+0.08%)
Dec 19, 2019		16.05	16.05	16.05	50	+0.00(+0.00%)
Dec 18, 2019	16.30	16.30	16.05	16.05	6,080	+0.25(+1.58%)
Dec 12, 2019		15.80	15.80	15.80	0	+0.14(+0.89%)
Dec 11, 2019	15.81	15.81	15.66	15.66	575	-0.20(-1.26%)
Dec 10, 2019	16.00	16.00	15.86	15.86	645	-0.07(-0.41%)
Dec 09, 2019	15.74	15.93	15.74	15.93	10,746	-0.04(-0.28%)
Dec 06, 2019	16.01	16.01	15.97	15.97	300	+0.06(+0.40%)
Dec 05, 2019	15.91	15.91	15.91	15.91	100	-0.18(-1.15%)
Dec 04, 2019	16.09	16.09	16.09	16.09	100	+0.49(+3.14%)
Dec 03, 2019	15.60	15.60	15.60	15.60	212	-0.20(-1.27%)
Dec 02, 2019	16.20	16.20	15.63	15.80	45,490	-1.25(-7.33%)
Nov 29, 2019	17.23	17.23	17.05	17.05	700	+2.24(+15.12%)
Nov 27, 2019	14.81	14.81	14.81	14.81	100	+0.21(+1.44%)
Nov 26, 2019		14.60	14.60	14.60	92	+0.00(+0.00%)
Nov 25, 2019	14.70	14.70	14.60	14.60	330	+0.00(+0.00%)
Nov 22, 2019	14.60	14.60	14.60	14.60	400	-0.38(-2.50%)
Nov 20, 2019		14.97	14.97	14.97	0	-0.08(-0.50%)
Nov 19, 2019	15.25	15.25	15.05	15.05	269	+0.09(+0.57%)
Nov 18, 2019	14.98	14.98	14.96	14.96	1,200	+0.21(+1.39%)
Nov 15, 2019	14.81	14.81	14.76	14.76	900	+0.21(+1.44%)
Nov 14, 2019		14.55	14.55	14.55	43	+0.00(+0.00%)
Nov 13, 2019	14.50	14.70	14.50	14.55	4,590	+0.48(+3.41%)
Nov 12, 2019	13.83	14.07	13.66	14.07	58,969	-2.39(-14.52%)
Nov 11, 2019		16.46	16.46	16.46	34	+0.00(+0.00%)
Nov 08, 2019		16.46	16.46	16.46	25,000	+0.00(+0.00%)
Nov 07, 2019	16.70	16.70	16.46	16.46	6,161	-0.61(-3.57%)
Nov 06, 2019	17.24	17.24	17.07	17.07	1,152	-0.17(-0.99%)
Nov 04, 2019		17.24	17.24	17.24	0	+0.00(+0.00%)
Nov 01, 2019	17.28	17.28	17.24	17.24	5,000	-0.41(-2.32%)
Oct 31, 2019		17.65	17.65	17.65	5	+0.00(+0.00%)
Oct 30, 2019		17.65	17.65	17.65	61	+0.00(+0.00%)
Oct 28, 2019		17.65	17.65	17.65	0	+0.83(+4.95%)
Oct 25, 2019		16.82	16.82	16.82	58	+0.00(+0.00%)
Oct 24, 2019	16.75	16.82	16.75	16.82	3,754	+0.07(+0.41%)
Oct 23, 2019	16.75	16.75	16.75	16.75	100	-0.13(-0.77%)
Oct 22, 2019		16.88	16.88	16.88	30	+0.00(+0.00%)
Oct 21, 2019	16.88	16.88	16.88	16.88	185	-0.77(-4.36%)
Oct 17, 2019		17.65	17.65	17.65	0	+0.00(+0.00%)
Oct 16, 2019	17.65	17.65	17.65	17.65	220	+0.22(+1.29%)
Oct 15, 2019	16.78	17.43	16.78	17.43	569	+0.70(+4.19%)
Oct 11, 2019		16.73	16.73	16.73	0	+0.93(+5.85%)
Oct 10, 2019		15.80	15.80	15.80	15	+0.00(+0.00%)
Oct 09, 2019		15.80	15.80	15.80	20	+0.00(+0.00%)
Oct 08, 2019	15.95	15.95	15.80	15.80	415	-0.12(-0.75%)
Oct 07, 2019	15.89	15.92	15.89	15.92	2,801	-0.22(-1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.