Ocado Group Plc (0OC)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.626 | -15.0988904969 | 4.146 | 4.162 | 3.454 | 1586 | 3.65052314 | DE |
| 4 | -1.214 | -25.6442754542 | 4.734 | 4.9059999 | 3.454 | 1049 | 4.19502087 | DE |
| 12 | -1.876 | -34.766493699 | 5.396 | 5.458 | 3.454 | 1432 | 4.2847931 | DE |
| 26 | -4.73 | -57.3333333333 | 8.25 | 8.9499999 | 3.454 | 1152 | 5.00380348 | DE |
| 52 | -6.08 | -63.3333333333 | 9.6 | 10.6 | 3.454 | 1033 | 5.70121571 | DE |
| 156 | -6.08 | -63.3333333333 | 9.6 | 10.6 | 3.454 | 1033 | 5.70121571 | DE |
| 260 | -6.08 | -63.3333333333 | 9.6 | 10.6 | 3.454 | 1033 | 5.70121571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 3.576 | -0.17 | -4.64 | 3.491 | 3.576 | 3.454 | 2877 |
| 1719260820 | 3.75 | -0.05 | -1.34 | 3.605 | 3.75 | 3.605 | 636 |
| 1719001620 | 3.801 | 0.17 | 4.68 | 3.765 | 3.801 | 3.765 | 150 |
| 1718915160 | 3.631 | -0.53 | -12.76 | 4.01 | 4.01 | 3.5 | 7042 |
| 1718828820 | 4.162 | 0.02 | 0.39 | 4.162 | 4.162 | 4.162 | 100 |
| 1718742360 | 4.146 | -0.16 | -3.65 | 4.146 | 4.146 | 4.146 | 1 |
| 1718656020 | 4.303 | 0.15 | 3.71 | 4.303 | 4.303 | 4.303 | 23 |
| 1718396820 | 4.149 | 0 | 0.00 | 4.149 | 4.149 | 4.149 | 0 |
| 1718310420 | 4.149 | -0.02 | -0.43 | 4.212 | 4.212 | 4.149 | 507 |
| 1718224020 | 4.167 | -0.14 | -3.32 | 4.172 | 4.172 | 4.167 | 221 |
| 1718137620 | 4.3099999 | 0.1 | 2.45 | 4.3099999 | 4.3099999 | 4.3099999 | 44 |
| 1718051220 | 4.207 | -0.1 | -2.23 | 4.2619999 | 4.2619999 | 4.207 | 304 |
| 1717792020 | 4.303 | 0.12 | 2.84 | 4.303 | 4.303 | 4.303 | 3 |
| 1717705620 | 4.184 | 0 | 0.12 | 4.184 | 4.184 | 4.184 | 100 |
| 1717619220 | 4.179 | 0 | 0.00 | 4.179 | 4.179 | 4.179 | 0 |
| 1717532820 | 4.179 | -0.32 | -7.11 | 4.338 | 4.338 | 4.179 | 229 |
| 1717446420 | 4.4989999 | 0.1 | 2.32 | 4.458 | 4.4989999 | 4.458 | 196 |
| 1717187220 | 4.397 | -0.14 | -3.00 | 4.397 | 4.397 | 4.397 | 12 |
| 1717100820 | 4.533 | 0.03 | 0.73 | 4.595 | 4.595 | 4.533 | 1345 |
| 1717014420 | 4.5 | -0.35 | -7.25 | 4.8579999 | 4.8579999 | 4.5 | 4000 |
| 1716928020 | 4.852 | 0.48 | 10.98 | 4.734 | 4.9059999 | 4.65 | 3963 |
| 1716841560 | 4.372 | -0.01 | -0.30 | 4.372 | 4.372 | 4.372 | 20 |
| 1716582420 | 4.385 | 0.28 | 6.79 | 4.317 | 4.385 | 4.317 | 2010 |
| 1716496020 | 4.106 | 0.02 | 0.42 | 4.125 | 4.18 | 4.01 | 2549 |
| 1716409560 | 4.089 | 0 | 0.00 | 4.089 | 4.089 | 4.089 | 0 |
| 1716323160 | 4.089 | -0.12 | -2.87 | 4.089 | 4.089 | 4.089 | 500 |
| 1716236820 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1715977620 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1715891220 | 4.21 | -0.02 | -0.52 | 4.1689999 | 4.21 | 4.1689999 | 141 |
| 1715804820 | 4.232 | -0.06 | -1.35 | 4.208 | 4.315 | 4.115 | 1591 |
| 1715718420 | 4.29 | 0.32 | 8.01 | 4.0439999 | 4.29 | 4.0439999 | 1257 |
| 1715631960 | 3.972 | -0.1 | -2.43 | 4.173 | 4.2 | 3.913 | 7352 |
| 1715372820 | 4.071 | 0.02 | 0.54 | 4.167 | 4.167 | 4.071 | 623 |
| 1715286420 | 4.049 | -0.15 | -3.60 | 4.018 | 4.15 | 4.018 | 602 |
| 1715200020 | 4.2 | 0.04 | 0.89 | 4.2 | 4.2 | 4.2 | 200 |
| 1715113620 | 4.163 | -0.03 | -0.79 | 4.412 | 4.412 | 4.163 | 906 |
| 1715027220 | 4.196 | -0.09 | -2.08 | 4.1609999 | 4.196 | 4.1609999 | 240 |
| 1714768020 | 4.285 | 0.24 | 5.80 | 4.351 | 4.351 | 4.285 | 350 |
| 1714681560 | 4.05 | -0.06 | -1.44 | 4.08 | 4.08 | 4.05 | 305 |
| 1714508820 | 4.109 | -0.1 | -2.31 | 4.109 | 4.109 | 4.109 | 460 |
| 1714422420 | 4.206 | 0 | 0.00 | 4.206 | 4.206 | 4.206 | 0 |
| 1714163220 | 4.206 | 0 | 0.00 | 4.206 | 4.206 | 4.206 | 0 |
| 1714076820 | 4.206 | -0.09 | -2.00 | 4.1449999 | 4.259 | 4.1449999 | 112 |
| 1713990420 | 4.292 | -0.14 | -3.20 | 4.328 | 4.328 | 4.292 | 700 |
| 1713903960 | 4.434 | 0.2 | 4.67 | 4.439 | 4.439 | 4.34 | 669 |
| 1713817560 | 4.236 | 0.13 | 3.04 | 4.136 | 4.24 | 4.136 | 3044 |
| 1713558420 | 4.111 | 0.11 | 2.77 | 3.985 | 4.111 | 3.985 | 1900 |
| 1713472020 | 4 | -0.17 | -3.98 | 4.046 | 4.05 | 4 | 2342 |
| 1713385620 | 4.166 | 0 | 0.00 | 4.166 | 4.166 | 4.166 | 0 |
| 1713299220 | 4.166 | -0.03 | -0.81 | 4.167 | 4.17 | 4.166 | 1245 |
| 1713212820 | 4.2 | -0.04 | -0.85 | 4.171 | 4.276 | 4.147 | 2552 |
| 1712953620 | 4.236 | -0.18 | -4.01 | 4.389 | 4.389 | 4.236 | 2800 |
| 1712867220 | 4.413 | -0.02 | -0.34 | 4.269 | 4.413 | 4.269 | 2718 |
| 1712780760 | 4.428 | -0.06 | -1.36 | 4.53 | 4.68 | 4.3899999 | 4056 |
| 1712694360 | 4.489 | 0.01 | 0.16 | 4.3499999 | 4.5 | 4.3499999 | 1507 |
| 1712607960 | 4.482 | -0.13 | -2.78 | 4.533 | 4.533 | 4.3499999 | 2586 |
| 1712348820 | 4.61 | -0.28 | -5.71 | 4.797 | 4.797 | 4.557 | 4321 |
| 1712262360 | 4.889 | -0.33 | -6.27 | 5.0359999 | 5.0599999 | 4.889 | 2503 |
| 1712175960 | 5.216 | -0.03 | -0.53 | 5.13 | 5.216 | 5.0999999 | 979 |
| 1712089560 | 5.244 | -0.16 | -2.89 | 5.396 | 5.458 | 5.244 | 1025 |
| 1711661160 | 5.4 | -0.05 | -0.92 | 5.4 | 5.4 | 5.4 | 955 |
| 1711574820 | 5.45 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 325 |
| 1711488360 | 5.45 | 0.1 | 1.87 | 5.45 | 5.65 | 5.45 | 6175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
