Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.68 USD -0.22 (-1.16%)
Official Closing Price Updated: 6:31 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.86 24.89 24.45 24.44 8,208,904 -0.05(-0.20%)
Nov 29, 2016 24.59 24.68 24.47 24.49 6,721,725 -0.04(-0.16%)
Nov 28, 2016 24.74 24.78 24.51 24.53 8,432,072 -0.66(-2.62%)
Nov 25, 2016 25.11 25.20 25.06 25.19 2,991,652 +0.31(+1.25%)
Nov 23, 2016 24.88 24.88 24.88 0 -0.30(-1.19%)
Nov 22, 2016 25.09 25.22 25.01 25.18 5,852,692 -0.33(-1.29%)
Nov 21, 2016 25.67 25.79 25.47 25.51 6,260,625 -0.18(-0.70%)
Nov 18, 2016 25.72 25.81 25.59 25.69 4,902,855 -0.36(-1.38%)
Nov 17, 2016 25.97 26.10 25.92 26.05 7,240,000 +0.32(+1.24%)
Nov 16, 2016 25.54 25.89 25.54 25.73 9,871,121 +0.10(+0.39%)
Nov 15, 2016 25.65 25.70 25.37 25.63 8,690,130 -0.25(-0.97%)
Nov 14, 2016 26.07 26.08 25.76 25.88 6,364,789 -0.31(-1.18%)
Nov 11, 2016 26.42 26.47 26.05 26.19 5,846,177 -0.29(-1.10%)
Nov 10, 2016 26.80 26.85 26.48 26.48 12,993,298 -0.90(-3.29%)
Nov 09, 2016 26.94 27.50 26.86 27.38 8,458,997 +0.10(+0.37%)
Nov 08, 2016 27.10 27.35 27.03 27.28 3,661,019 +0.10(+0.37%)
Nov 07, 2016 27.12 27.26 27.00 27.18 6,533,102 +0.06(+0.22%)
Nov 04, 2016 27.28 27.37 27.11 27.12 6,969,506 -0.23(-0.84%)
Nov 03, 2016 27.56 27.66 27.33 27.35 4,794,788 +0.07(+0.26%)
Nov 02, 2016 27.65 27.65 27.26 27.28 4,291,576 -0.21(-0.76%)
Nov 01, 2016 27.71 27.74 27.40 27.49 5,093,716 -0.35(-1.26%)
Oct 31, 2016 27.74 27.94 27.69 27.84 2,600,049 -0.14(-0.50%)
Oct 28, 2016 28.01 28.12 27.93 27.98 4,901,369 +0.13(+0.47%)
Oct 27, 2016 28.06 28.08 27.85 27.85 3,910,421 -0.11(-0.39%)
Oct 26, 2016 27.79 28.11 27.78 27.96 5,038,693 +0.05(+0.18%)
Oct 25, 2016 27.99 28.05 27.79 27.91 4,641,324 +0.24(+0.87%)
Oct 24, 2016 27.71 27.76 27.63 27.67 4,054,605 -0.10(-0.36%)
Oct 21, 2016 27.62 27.81 27.58 27.77 3,569,905 -0.05(-0.18%)
Oct 20, 2016 27.72 27.89 27.70 27.82 3,737,686 +0.06(+0.22%)
Oct 19, 2016 27.86 27.96 27.76 27.76 4,196,615 -0.39(-1.39%)
Oct 18, 2016 28.28 28.36 28.13 28.15 4,879,789 +0.34(+1.22%)
Oct 17, 2016 27.71 27.86 27.66 27.81 4,623,622 +0.01(+0.04%)
Oct 14, 2016 27.99 28.07 27.80 27.80 4,220,068 -0.07(-0.25%)
Oct 13, 2016 27.63 27.91 27.55 27.87 8,620,148 +0.00(+0.00%)
Oct 12, 2016 27.93 27.96 27.66 27.87 5,754,968 +0.02(+0.07%)
Oct 11, 2016 28.34 28.36 27.80 27.85 6,404,251 -0.41(-1.45%)
Oct 10, 2016 28.26 28.44 28.21 28.26 5,626,416 +0.05(+0.18%)
Oct 07, 2016 28.28 28.35 28.12 28.21 6,465,358 -0.34(-1.19%)
Oct 06, 2016 28.56 28.71 28.47 28.55 5,821,006 -0.55(-1.89%)
Oct 05, 2016 29.16 29.21 28.99 29.10 3,865,519 -0.20(-0.68%)
Oct 04, 2016 29.54 29.68 29.22 29.30 5,303,789 +0.11(+0.38%)
Oct 03, 2016 29.13 29.33 29.05 29.19 4,642,995 +0.04(+0.14%)
Sep 30, 2016 29.32 29.35 29.09 29.15 4,728,478 +0.03(+0.10%)
Sep 29, 2016 29.55 29.56 29.02 29.12 4,986,172 -0.37(-1.25%)
Sep 28, 2016 29.45 29.57 29.30 29.49 4,487,587 +0.22(+0.75%)
Sep 27, 2016 28.92 29.33 28.85 29.27 4,160,464 +0.20(+0.69%)
Sep 26, 2016 28.95 29.13 28.83 29.07 5,428,168 -0.08(-0.27%)
Sep 23, 2016 29.11 29.19 29.05 29.15 6,594,085 -0.48(-1.62%)
Sep 22, 2016 29.88 29.93 29.57 29.63 4,759,020 -0.24(-0.80%)
Sep 21, 2016 29.57 29.90 29.46 29.87 5,301,135 +0.46(+1.56%)
Sep 20, 2016 29.50 29.51 29.27 29.41 5,723,157 +0.21(+0.72%)
Sep 19, 2016 29.46 29.48 29.17 29.20 3,744,152 +0.21(+0.72%)
Sep 16, 2016 29.16 29.19 28.84 28.99 9,224,278 -0.58(-1.96%)
Sep 15, 2016 29.40 29.69 29.33 29.57 6,105,194 +0.12(+0.41%)
Sep 14, 2016 29.31 29.61 29.24 29.45 7,009,827 -0.21(-0.71%)
Sep 13, 2016 30.00 30.00 29.46 29.66 7,463,083 -0.80(-2.63%)
Sep 12, 2016 29.84 30.51 29.77 30.46 10,641,485 +0.79(+2.66%)
Sep 09, 2016 30.05 30.05 29.62 29.67 5,900,774 -0.52(-1.72%)
Sep 08, 2016 30.05 30.25 30.01 30.19 4,732,857 -0.04(-0.13%)
Sep 07, 2016 30.53 30.59 30.15 30.23 4,263,677 -0.45(-1.47%)
Sep 06, 2016 30.55 30.71 30.49 30.68 3,043,673 -0.22(-0.71%)
Sep 02, 2016 30.68 30.90 30.90 30.90 3,845,900 +0.71(+2.35%)
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.