Italia markets close in 1 minute

Ocado Group plc (OCDO.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
895,60+37,20 (+4,33%)
Al 04:14PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 2022848,00897,20843,00895,60895,602.291.808
26 mag 2022769,60882,72753,60858,40858,404.959.630
25 mag 2022703,80769,60703,80769,60769,606.162.486
24 mag 2022775,20791,40752,00765,00765,003.898.156
23 mag 2022764,80786,60753,40783,60783,602.719.806
20 mag 2022745,60776,17738,20754,80754,801.702.542
19 mag 2022715,60744,40709,80743,00743,002.388.692
18 mag 2022795,80802,60720,40727,80727,803.299.286
17 mag 2022814,20825,80790,60800,20800,202.048.194
16 mag 2022807,80822,60794,80811,80811,801.525.103
13 mag 2022772,00815,40771,00810,80810,803.335.539
12 mag 2022737,60779,20691,60774,00774,004.719.426
11 mag 2022792,60793,20758,00764,20764,204.071.709
10 mag 2022782,80813,00772,80791,40791,402.784.571
09 mag 2022787,00803,00778,01783,40783,403.589.541
06 mag 2022821,00822,62763,00800,20800,203.312.852
05 mag 2022920,20931,00830,00830,00830,002.120.530
04 mag 2022920,60929,20877,20891,80891,801.487.312
03 mag 2022909,80925,00889,60919,40919,404.745.898
29 apr 2022915,60947,00903,70924,00924,002.596.601
28 apr 2022935,60957,40898,80911,00911,003.933.732
27 apr 2022------
26 apr 20221.048,001.048,00950,00950,00950,002.494.077
25 apr 20221.006,001.047,00995,241.036,001.036,002.310.749
22 apr 20221.068,501.083,501.027,001.042,001.042,002.897.443
21 apr 20221.085,001.099,501.061,001.090,001.090,002.345.881
20 apr 20221.139,001.139,001.082,001.082,001.082,001.533.798
19 apr 20221.139,001.146,001.124,501.143,001.143,001.159.397
14 apr 20221.155,001.156,601.126,001.138,501.138,501.864.471
13 apr 20221.155,001.166,001.111,501.153,501.153,501.821.527
12 apr 20221.218,001.218,501.170,001.184,501.184,501.494.445
11 apr 20221.234,001.248,351.203,531.238,001.238,002.156.168
08 apr 20221.248,001.249,501.212,201.244,001.244,001.960.879
07 apr 20221.210,001.245,501.206,501.229,501.229,501.464.397
06 apr 20221.232,001.247,501.198,501.204,001.204,001.504.252
05 apr 20221.212,501.241,001.189,501.231,501.231,501.015.756
04 apr 20221.190,001.213,501.176,501.212,001.212,001.048.946
01 apr 20221.176,001.202,501.169,501.180,501.180,501.797.311
31 mar 20221.182,501.185,501.155,081.171,001.171,001.827.944
30 mar 20221.158,501.174,001.135,501.165,501.165,501.202.598
29 mar 20221.144,001.176,001.103,501.166,501.166,501.888.550
28 mar 20221.079,501.110,501.064,001.089,501.089,50919.938
25 mar 20221.100,501.112,001.060,501.077,001.077,001.408.564
24 mar 20221.125,501.157,501.095,501.103,001.103,001.227.787
23 mar 20221.083,001.124,001.080,501.124,001.124,002.249.915
22 mar 20221.088,501.102,001.052,001.086,001.086,002.115.341
21 mar 20221.198,501.198,501.097,001.097,001.097,001.354.105
18 mar 20221.102,501.189,001.097,501.189,001.189,003.358.618
17 mar 20221.124,001.149,501.078,701.105,001.105,003.437.038
16 mar 20221.217,501.233,501.188,001.203,501.203,502.263.886
15 mar 20221.187,001.217,701.173,001.188,001.188,002.289.266
14 mar 20221.199,001.206,001.162,401.194,001.194,002.233.204
11 mar 20221.230,001.316,501.172,501.200,001.200,002.212.699
10 mar 20221.174,501.191,001.148,501.182,501.182,502.573.536
09 mar 20221.121,501.180,501.101,001.175,001.175,003.370.669
08 mar 20221.168,001.169,501.060,501.105,001.105,002.655.241
07 mar 20221.195,001.206,001.118,001.180,501.180,502.414.932
04 mar 20221.252,501.272,001.214,001.214,001.214,001.515.379
03 mar 20221.306,001.326,001.265,501.266,001.266,001.665.373
02 mar 20221.326,501.360,501.288,001.307,501.307,501.349.329
01 mar 20221.373,501.388,711.327,001.331,001.331,001.153.889
28 feb 20221.322,501.373,001.317,221.373,001.373,001.603.190
25 feb 20221.351,501.367,501.329,001.334,001.334,001.374.172
24 feb 20221.262,501.332,001.234,501.324,501.324,501.674.916
23 feb 20221.272,001.340,501.272,001.326,001.326,001.312.021
22 feb 20221.278,501.321,501.265,501.300,501.300,501.183.638
21 feb 20221.303,001.313,501.283,001.300,001.300,001.625.391
18 feb 20221.363,001.371,481.292,001.300,001.300,003.419.887
17 feb 20221.365,001.384,001.334,501.360,501.360,501.895.580
16 feb 20221.362,001.371,001.298,501.342,501.342,501.753.165
15 feb 20221.300,001.363,001.295,001.363,001.363,001.193.474
14 feb 20221.289,001.303,001.248,201.300,501.300,501.354.383
11 feb 20221.303,001.316,501.272,501.293,501.293,501.683.145
10 feb 20221.319,001.343,901.280,001.322,001.322,002.282.562
09 feb 20221.226,501.301,001.196,501.300,001.300,003.103.462
08 feb 20221.300,001.310,741.140,501.225,001.225,007.877.717
07 feb 20221.412,001.427,001.380,501.407,001.407,001.267.194
04 feb 20221.455,501.473,141.394,001.410,001.410,001.632.111
03 feb 20221.521,501.528,711.445,501.445,501.445,501.221.400
02 feb 20221.477,001.546,001.473,501.512,501.512,502.253.405
01 feb 20221.492,001.504,001.418,501.431,001.431,001.584.399
31 gen 20221.455,001.511,501.429,501.504,001.504,002.390.153
28 gen 20221.525,001.525,001.406,001.442,001.442,004.795.443
27 gen 20221.478,001.560,001.450,501.560,001.560,002.945.321
26 gen 20221.441,001.525,001.435,501.508,501.508,502.800.780
25 gen 20221.371,001.431,501.363,001.427,501.427,501.691.120
24 gen 20221.414,501.424,501.354,501.358,501.358,501.595.393
21 gen 20221.450,001.466,001.420,001.425,501.425,501.318.615
20 gen 20221.473,001.493,501.454,001.461,001.461,00749.001
19 gen 20221.432,501.475,001.421,501.455,501.455,501.126.960
18 gen 20221.457,001.472,501.408,501.453,501.453,502.000.980
17 gen 20221.451,001.479,001.421,501.458,501.458,50962.116
14 gen 20221.504,001.530,461.436,501.445,001.445,002.393.422
13 gen 20221.526,001.557,001.512,001.519,001.519,00855.701
12 gen 20221.571,501.595,501.519,501.527,001.527,00913.470
11 gen 20221.562,001.602,001.551,501.572,001.572,002.752.564
10 gen 20221.555,501.565,501.523,001.547,501.547,501.864.477
07 gen 20221.592,001.600,501.550,201.560,001.560,001.545.204
06 gen 20221.586,001.619,201.552,501.589,501.589,501.654.174
05 gen 20221.590,501.653,001.581,501.605,501.605,502.145.548
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...