Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.78 USD +0.10 (+0.54%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.04 32.21 31.92 32.05 2,795,231 -0.05(-0.16%)
Mar 30, 2016 32.20 32.41 32.08 32.10 3,218,204 +0.32(+1.01%)
Mar 29, 2016 31.27 31.88 31.13 31.78 3,174,297 +0.34(+1.08%)
Mar 28, 2016 31.56 31.57 31.25 31.44 1,380,352 +0.14(+0.45%)
Mar 24, 2016 31.00 31.30 31.30 31.30 1,832,000 +0.04(+0.13%)
Mar 23, 2016 31.30 31.35 31.21 31.26 1,953,059 +0.02(+0.06%)
Mar 22, 2016 30.89 31.31 30.88 31.24 2,934,080 -0.20(-0.64%)
Mar 21, 2016 31.24 31.59 31.22 31.44 2,877,328 -0.12(-0.38%)
Mar 18, 2016 32.02 32.02 31.53 31.56 2,490,454 -0.39(-1.22%)
Mar 17, 2016 31.73 32.03 31.52 31.95 2,474,335 +0.42(+1.33%)
Mar 16, 2016 31.12 31.57 31.07 31.53 2,334,221 +0.25(+0.80%)
Mar 15, 2016 31.36 31.38 31.19 31.28 3,420,860 -0.28(-0.89%)
Mar 14, 2016 31.58 31.68 31.51 31.56 3,591,572 +0.08(+0.25%)
Mar 11, 2016 31.07 31.49 31.04 31.48 2,462,681 +0.91(+2.98%)
Mar 10, 2016 30.81 31.04 30.30 30.57 2,494,122 -0.18(-0.57%)
Mar 09, 2016 30.90 31.01 30.68 30.75 2,410,484 -0.22(-0.73%)
Mar 08, 2016 31.08 31.18 30.86 30.97 1,929,645 -0.16(-0.51%)
Mar 07, 2016 30.80 31.30 30.69 31.13 2,485,167 -0.44(-1.39%)
Mar 04, 2016 31.67 31.74 31.45 31.57 2,131,012 +0.06(+0.19%)
Mar 03, 2016 31.34 31.57 31.20 31.51 2,100,102 +0.16(+0.51%)
Mar 02, 2016 31.07 31.37 30.94 31.35 2,163,212 +0.00(+0.00%)
Mar 01, 2016 30.89 31.35 30.80 31.35 2,368,679 +0.95(+3.13%)
Feb 29, 2016 30.27 30.74 30.25 30.40 2,404,910 +0.00(+0.00%)
Feb 26, 2016 30.44 30.54 30.30 30.40 2,360,594 -0.27(-0.90%)
Feb 25, 2016 30.35 30.79 30.08 30.67 3,390,362 +0.79(+2.63%)
Feb 24, 2016 29.69 29.99 29.45 29.89 5,248,920 -0.14(-0.47%)
Feb 23, 2016 30.31 30.41 29.98 30.03 2,931,495 -0.62(-2.02%)
Feb 22, 2016 30.45 30.69 30.43 30.65 3,173,879 +0.08(+0.26%)
Feb 19, 2016 30.47 30.74 30.31 30.57 2,691,414 -0.39(-1.26%)
Feb 18, 2016 31.09 31.15 30.92 30.96 3,522,775 -0.13(-0.42%)
Feb 17, 2016 31.00 31.32 30.90 31.09 4,313,758 +0.83(+2.74%)
Feb 16, 2016 29.95 30.42 29.90 30.26 4,037,923 +0.36(+1.20%)
Feb 12, 2016 29.52 29.90 29.90 29.90 3,116,500 +0.63(+2.15%)
Feb 11, 2016 29.33 29.50 29.03 29.27 4,805,042 -0.09(-0.31%)
Feb 10, 2016 29.31 29.63 29.16 29.36 4,350,778 +0.12(+0.41%)
Feb 09, 2016 28.91 29.42 28.91 29.24 4,243,417 +0.05(+0.17%)
Feb 08, 2016 29.46 29.48 28.83 29.19 5,067,270 -0.96(-3.18%)
Feb 05, 2016 30.65 30.71 29.98 30.15 5,522,974 -0.75(-2.43%)
Feb 04, 2016 30.78 31.04 30.57 30.90 7,062,769 -0.68(-2.15%)
Feb 03, 2016 31.49 31.75 30.98 31.58 5,189,343 -0.32(-0.99%)
Feb 02, 2016 32.27 32.27 31.77 31.89 3,795,729 -0.83(-2.52%)
Feb 01, 2016 31.93 32.94 31.91 32.72 3,341,337 +0.52(+1.61%)
Jan 29, 2016 31.46 32.25 31.44 32.20 3,936,082 +0.95(+3.04%)
Jan 28, 2016 31.30 31.44 30.83 31.25 4,621,278 -0.35(-1.11%)
Jan 27, 2016 31.61 32.07 31.39 31.60 3,427,457 -0.05(-0.16%)
Jan 26, 2016 31.15 32.27 31.11 31.65 4,462,167 +0.66(+2.13%)
Jan 25, 2016 31.20 31.35 30.94 30.99 3,367,190 -0.59(-1.87%)
Jan 22, 2016 31.20 31.71 31.13 31.58 3,898,215 +1.16(+3.81%)
Jan 21, 2016 29.88 30.69 29.64 30.42 3,533,131 +0.37(+1.23%)
Jan 20, 2016 30.18 30.27 29.33 30.05 5,153,265 -0.64(-2.09%)
Jan 19, 2016 30.70 30.85 30.50 30.69 5,185,329 -0.10(-0.32%)
Jan 15, 2016 30.77 30.79 30.79 30.79 4,025,200 -1.09(-3.42%)
Jan 14, 2016 31.63 32.08 31.34 31.88 3,403,513 +0.37(+1.17%)
Jan 13, 2016 32.21 32.29 31.48 31.51 4,178,524 -0.64(-1.99%)
Jan 12, 2016 32.07 32.22 31.73 32.15 3,970,323 +0.00(+0.00%)
Jan 11, 2016 32.55 32.57 31.89 32.15 6,157,444 -0.39(-1.20%)
Jan 08, 2016 32.75 33.12 32.40 32.54 8,733,798 +0.91(+2.88%)
Jan 07, 2016 31.51 31.93 31.46 31.63 4,856,954 -0.30(-0.94%)
Jan 06, 2016 32.03 32.08 31.75 31.93 2,633,115 -0.31(-0.95%)
Jan 05, 2016 32.33 32.33 32.02 32.24 2,857,985 +0.05(+0.14%)
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.