Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.63 USD +0.11 (+0.63%)
Official Closing Price Updated: 7:02 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.81 30.92 30.70 30.78 3,589,145 +0.16(+0.52%)
Nov 29, 2017 30.58 30.77 30.58 30.62 3,001,074 +0.06(+0.20%)
Nov 28, 2017 30.32 30.58 30.29 30.56 2,703,923 +0.11(+0.36%)
Nov 27, 2017 30.67 30.39 30.45 2,408,054 -0.14(-0.46%)
Nov 24, 2017 30.64 30.70 30.56 30.59 1,603,361 +0.19(+0.63%)
Nov 22, 2017 30.23 30.45 30.16 30.40 3,096,955 -0.46(-1.49%)
Nov 21, 2017 30.93 30.98 30.83 30.86 3,875,082 -0.07(-0.23%)
Nov 20, 2017 30.83 31.00 30.82 30.93 3,293,306 -0.03(-0.10%)
Nov 17, 2017 30.65 31.02 30.60 30.96 6,858,563 +0.32(+1.04%)
Nov 16, 2017 30.54 30.73 30.52 30.64 5,246,282 -0.06(-0.20%)
Nov 15, 2017 30.68 30.78 30.58 30.70 10,866,336 +0.22(+0.72%)
Nov 14, 2017 30.00 30.61 29.97 30.48 9,634,549 +1.63(+5.65%)
Nov 13, 2017 28.72 28.87 28.71 28.85 9,212,590 -0.50(-1.70%)
Nov 10, 2017 29.24 29.41 29.16 29.35 8,388,763 -0.32(-1.08%)
Nov 09, 2017 29.17 29.75 29.14 29.67 11,021,269 +0.86(+2.99%)
Nov 08, 2017 28.74 28.87 28.64 28.81 2,468,783 -0.13(-0.45%)
Nov 07, 2017 29.11 29.15 28.86 28.94 2,034,752 -0.27(-0.92%)
Nov 06, 2017 29.18 29.22 29.07 29.21 1,998,226 +0.11(+0.38%)
Nov 03, 2017 29.18 29.19 28.92 29.10 1,918,377 -0.24(-0.82%)
Nov 02, 2017 29.37 29.45 29.22 29.34 2,021,618 +0.02(+0.07%)
Nov 01, 2017 29.39 29.52 29.30 29.32 3,114,738 +0.34(+1.17%)
Oct 31, 2017 28.86 29.02 28.71 28.98 1,770,480 +0.20(+0.69%)
Oct 30, 2017 28.82 28.96 28.74 28.78 2,620,290 +0.06(+0.21%)
Oct 27, 2017 28.54 28.77 28.51 28.72 1,919,039 +0.04(+0.14%)
Oct 26, 2017 28.70 28.80 28.57 28.68 2,479,537 -0.07(-0.24%)
Oct 25, 2017 29.01 29.04 28.64 28.75 3,316,016 -0.03(-0.10%)
Oct 24, 2017 28.81 28.90 28.74 28.78 1,391,868 -0.08(-0.28%)
Oct 23, 2017 29.04 29.05 28.80 28.86 1,680,982 -0.12(-0.41%)
Oct 20, 2017 29.11 29.11 28.84 28.98 1,901,152 +0.05(+0.17%)
Oct 19, 2017 29.03 29.14 28.88 28.93 1,743,828 -0.05(-0.17%)
Oct 18, 2017 28.98 29.03 28.87 28.98 2,201,122 -0.01(-0.03%)
Oct 17, 2017 29.08 29.09 28.88 28.99 1,638,976 -0.01(-0.03%)
Oct 16, 2017 29.06 29.14 28.94 29.00 2,081,109 -0.12(-0.41%)
Oct 13, 2017 29.22 29.26 29.04 29.12 2,570,975 +0.06(+0.21%)
Oct 12, 2017 28.80 29.09 28.70 29.06 4,929,492 +0.28(+0.97%)
Oct 11, 2017 28.77 28.83 28.67 28.78 3,044,920 +0.19(+0.66%)
Oct 10, 2017 28.37 28.66 28.36 28.59 3,436,771 +0.53(+1.89%)
Oct 09, 2017 28.21 28.22 28.02 28.06 2,129,601 -0.01(-0.04%)
Oct 06, 2017 28.15 28.16 27.96 28.07 2,472,479 -0.08(-0.28%)
Oct 05, 2017 27.94 28.31 27.94 28.15 4,539,932 -0.03(-0.11%)
Oct 04, 2017 28.40 28.41 28.11 28.18 2,414,220 -0.22(-0.77%)
Oct 03, 2017 28.29 28.42 28.28 28.40 3,410,515 +0.03(+0.11%)
Oct 02, 2017 28.41 28.46 28.27 28.37 2,622,586 -0.09(-0.32%)
Sep 29, 2017 28.30 28.49 28.21 28.46 2,253,824 +0.40(+1.43%)
Sep 28, 2017 27.98 28.17 27.94 28.06 4,081,150 -0.30(-1.06%)
Sep 27, 2017 28.40 28.48 28.27 28.36 2,437,972 -0.12(-0.44%)
Sep 26, 2017 28.53 28.58 28.35 28.49 2,011,586 -0.11(-0.40%)
Sep 25, 2017 28.56 28.72 28.54 28.60 2,749,953 -0.04(-0.14%)
Sep 22, 2017 28.64 28.75 28.56 28.64 2,090,836 +0.02(+0.07%)
Sep 21, 2017 28.51 28.72 28.50 28.62 1,617,097 -0.24(-0.83%)
Sep 20, 2017 28.99 29.04 28.69 28.86 2,423,972 +0.00(+0.00%)
Sep 19, 2017 28.66 28.95 28.64 28.86 2,411,729 +0.24(+0.84%)
Sep 18, 2017 28.66 28.84 28.52 28.62 2,700,796 +0.12(+0.42%)
Sep 15, 2017 28.46 28.52 28.35 28.50 3,880,040 -0.09(-0.31%)
Sep 14, 2017 28.64 28.69 28.49 28.59 1,683,388 -0.19(-0.66%)
Sep 13, 2017 28.86 28.95 28.75 28.78 1,821,726 -0.10(-0.35%)
Sep 12, 2017 28.76 28.96 28.75 28.88 1,810,125 -0.04(-0.14%)
Sep 11, 2017 28.67 28.98 28.67 28.92 1,905,888 +0.42(+1.47%)
Sep 08, 2017 28.54 28.60 28.46 28.50 1,520,905 +0.02(+0.07%)
Sep 07, 2017 28.69 28.69 28.45 28.48 2,913,461 -0.04(-0.14%)
Sep 06, 2017 28.60 28.66 28.49 28.52 2,807,120 +0.13(+0.46%)
Sep 05, 2017 28.67 28.32 28.39 2,710,567 -0.46(-1.59%)
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.