Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.82 USD +0.16 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.64 21.73 21.39 21.49 8,275,200 +0.18(+0.84%)
Nov 29, 2018 21.31 21.44 21.23 21.31 8,636,237 -0.38(-1.75%)
Nov 28, 2018 21.73 21.73 21.32 21.69 12,938,607 +0.45(+2.12%)
Nov 27, 2018 21.04 21.39 20.96 21.24 15,333,258 +0.33(+1.58%)
Nov 26, 2018 20.46 21.09 20.42 20.91 16,203,755 +1.19(+6.03%)
Nov 23, 2018 19.90 19.97 19.68 19.72 5,448,200 +0.20(+1.02%)
Nov 21, 2018 19.52 19.52 19.52 0 +0.01(+0.05%)
Nov 20, 2018 19.96 20.00 19.40 19.51 8,520,635 -0.32(-1.61%)
Nov 19, 2018 20.00 20.08 19.72 19.83 8,166,609 +0.23(+1.17%)
Nov 16, 2018 19.67 19.82 19.52 19.60 6,532,300 -0.27(-1.36%)
Nov 15, 2018 19.80 19.88 19.62 19.87 10,264,745 -0.50(-2.45%)
Nov 14, 2018 20.87 20.87 20.18 20.37 14,130,936 +0.29(+1.44%)
Nov 13, 2018 20.10 20.48 19.98 20.08 11,543,707 +1.49(+8.02%)
Nov 12, 2018 18.64 18.86 18.58 18.59 6,524,354 -0.20(-1.06%)
Nov 09, 2018 18.77 18.91 18.60 18.79 6,041,700 -0.30(-1.57%)
Nov 08, 2018 19.31 19.43 19.01 19.09 7,163,746 -0.42(-2.15%)
Nov 07, 2018 19.49 19.57 19.33 19.51 12,454,450 +0.38(+1.99%)
Nov 06, 2018 19.34 19.35 19.07 19.13 8,453,459 -0.58(-2.94%)
Nov 05, 2018 19.65 19.83 19.55 19.71 5,577,665 +0.26(+1.34%)
Nov 02, 2018 19.77 19.80 19.41 19.45 10,616,500 -0.35(-1.77%)
Nov 01, 2018 19.70 19.82 19.59 19.80 6,416,810 +0.87(+4.60%)
Oct 31, 2018 18.95 19.04 18.83 18.93 6,976,911 +0.07(+0.37%)
Oct 30, 2018 18.84 18.98 18.70 18.86 7,392,473 +0.07(+0.37%)
Oct 29, 2018 19.11 19.17 18.64 18.79 7,036,940 +0.17(+0.91%)
Oct 26, 2018 18.76 18.77 18.45 18.62 8,748,600 -0.29(-1.53%)
Oct 25, 2018 18.92 19.04 18.86 18.91 7,652,395 +0.02(+0.11%)
Oct 24, 2018 19.43 19.44 18.88 18.89 7,838,446 -0.47(-2.43%)
Oct 23, 2018 19.43 19.46 19.09 19.36 10,464,032 -0.23(-1.17%)
Oct 22, 2018 19.90 19.95 19.57 19.59 7,390,026 -0.61(-3.02%)
Oct 19, 2018 19.96 20.26 19.94 20.20 6,267,000 +0.29(+1.46%)
Oct 18, 2018 20.11 20.18 19.85 19.91 6,308,101 -0.28(-1.39%)
Oct 17, 2018 20.06 20.33 20.04 20.19 7,465,395 -0.16(-0.79%)
Oct 16, 2018 20.40 20.46 20.23 20.35 6,357,154 -0.01(-0.05%)
Oct 15, 2018 20.21 20.53 20.17 20.36 8,126,981 +0.37(+1.85%)
Oct 12, 2018 20.20 20.20 19.78 19.99 8,675,800 +0.04(+0.20%)
Oct 11, 2018 20.35 20.37 19.85 19.95 8,837,831 -0.13(-0.65%)
Oct 10, 2018 20.45 20.49 20.08 20.08 8,821,850 +0.24(+1.21%)
Oct 09, 2018 19.98 20.07 19.82 19.84 8,900,086 -0.52(-2.55%)
Oct 08, 2018 20.47 20.51 20.21 20.36 14,052,467 -0.72(-3.42%)
Oct 05, 2018 21.19 21.20 21.01 21.08 11,323,000 -0.12(-0.57%)
Oct 04, 2018 21.33 21.41 21.19 21.20 13,923,612 -0.06(-0.28%)
Oct 03, 2018 21.48 21.57 21.20 21.26 13,561,672 +0.15(+0.71%)
Oct 02, 2018 21.09 21.20 21.01 21.11 17,379,947 -0.32(-1.49%)
Oct 01, 2018 21.68 21.72 21.36 21.43 12,410,177 -0.27(-1.24%)
Sep 28, 2018 21.78 21.85 21.67 21.70 6,906,900 -0.55(-2.47%)
Sep 27, 2018 22.40 22.52 22.22 22.25 6,600,020 +0.05(+0.23%)
Sep 26, 2018 22.18 22.39 22.14 22.20 10,800,134 -0.34(-1.51%)
Sep 25, 2018 22.50 22.62 22.47 22.54 11,630,812 -0.11(-0.49%)
Sep 24, 2018 22.83 22.87 22.61 22.65 4,871,010 -0.16(-0.70%)
Sep 21, 2018 22.51 22.85 22.49 22.81 6,747,900 +0.19(+0.84%)
Sep 20, 2018 22.61 22.66 22.48 22.62 5,967,589 +0.08(+0.35%)
Sep 19, 2018 22.36 22.60 22.34 22.54 4,760,802 -0.01(-0.04%)
Sep 18, 2018 22.41 22.61 22.37 22.55 4,854,448 +0.19(+0.85%)
Sep 17, 2018 22.25 22.48 22.22 22.36 4,784,809 +0.13(+0.58%)
Sep 14, 2018 22.17 22.26 22.00 22.23 5,723,400 -0.04(-0.18%)
Sep 13, 2018 22.28 22.33 22.19 22.27 6,053,060 +0.33(+1.50%)
Sep 12, 2018 21.62 22.00 21.62 21.94 5,850,618 +0.14(+0.64%)
Sep 11, 2018 21.58 21.82 21.50 21.80 5,356,627 +0.15(+0.69%)
Sep 10, 2018 21.88 21.88 21.60 21.65 5,252,967 +0.20(+0.93%)
Sep 07, 2018 21.59 21.64 21.41 21.45 5,507,200 -0.04(-0.19%)
Sep 06, 2018 21.63 21.68 21.33 21.49 8,063,148 +0.19(+0.89%)
Sep 05, 2018 21.35 21.50 21.20 21.30 14,944,450 +0.05(+0.24%)
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.