Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.59 USD -0.07 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.67 16.68 16.27 16.51 3,370,900 +0.01(+0.06%)
May 28, 2020 16.56 16.66 16.50 16.50 3,640,564 +0.30(+1.85%)
May 27, 2020 15.96 16.20 15.93 16.20 4,198,479 +0.26(+1.63%)
May 26, 2020 15.80 16.08 15.79 15.94 3,346,425 +0.03(+0.19%)
May 22, 2020 15.81 15.95 15.75 15.91 2,461,900 -0.15(-0.93%)
May 21, 2020 15.92 16.06 15.72 16.06 2,699,426 +0.45(+2.88%)
May 20, 2020 15.50 15.65 15.47 15.61 5,015,059 +0.15(+0.97%)
May 19, 2020 15.60 15.70 15.44 15.46 8,311,864 -0.25(-1.59%)
May 18, 2020 15.22 15.77 15.09 15.71 6,546,141 +0.98(+6.65%)
May 15, 2020 14.80 14.87 14.60 14.73 3,281,500 +0.07(+0.48%)
May 14, 2020 14.47 14.69 14.18 14.66 4,896,777 -0.21(-1.41%)
May 13, 2020 15.38 15.38 14.69 14.87 7,657,907 -0.06(-0.40%)
May 12, 2020 14.92 15.21 14.75 14.93 5,871,649 +0.91(+6.49%)
May 11, 2020 13.94 14.15 13.84 14.02 4,622,857 -0.10(-0.71%)
May 08, 2020 14.10 14.13 13.98 14.12 2,054,600 +0.23(+1.66%)
May 07, 2020 13.85 13.97 13.76 13.89 2,883,533 +0.11(+0.80%)
May 06, 2020 14.17 14.17 13.78 13.78 2,885,643 -0.14(-1.01%)
May 05, 2020 14.00 14.10 13.90 13.92 2,422,752 +0.10(+0.72%)
May 04, 2020 13.69 13.83 13.57 13.82 3,536,426 +0.21(+1.54%)
May 01, 2020 14.04 14.05 13.52 13.61 8,824,900 -0.53(-3.75%)
Apr 30, 2020 14.37 14.43 13.99 14.14 7,580,354 -0.72(-4.85%)
Apr 29, 2020 14.63 14.93 14.58 14.86 5,461,229 +0.93(+6.68%)
Apr 28, 2020 14.09 14.10 13.90 13.93 2,500,037 +0.09(+0.65%)
Apr 27, 2020 13.70 13.86 13.60 13.84 3,192,006 +0.20(+1.47%)
Apr 24, 2020 13.56 13.66 13.45 13.64 4,308,100 +0.43(+3.26%)
Apr 23, 2020 13.40 13.48 13.21 13.21 3,823,575 -0.05(-0.38%)
Apr 22, 2020 13.23 13.31 13.16 13.26 3,141,377 +0.20(+1.53%)
Apr 21, 2020 13.23 13.31 13.00 13.06 3,475,514 -0.62(-4.53%)
Apr 20, 2020 13.69 13.93 13.67 13.68 2,713,874 -0.10(-0.73%)
Apr 17, 2020 13.70 13.81 13.50 13.78 5,142,700 +0.39(+2.91%)
Apr 16, 2020 13.39 13.48 13.27 13.39 3,606,051 -0.15(-1.11%)
Apr 15, 2020 13.64 13.70 13.49 13.54 2,720,379 -0.62(-4.38%)
Apr 14, 2020 14.12 14.26 14.01 14.16 3,061,485 -0.01(-0.07%)
Apr 13, 2020 14.25 14.27 14.00 14.17 1,992,692 -0.05(-0.35%)
Apr 09, 2020 14.10 14.27 13.97 14.22 4,325,600 +0.37(+2.67%)
Apr 08, 2020 13.91 13.97 13.62 13.85 4,027,192 -0.27(-1.91%)
Apr 07, 2020 14.87 14.90 14.07 14.12 3,168,461 -0.19(-1.33%)
Apr 06, 2020 14.20 14.37 14.10 14.31 2,924,156 +0.77(+5.69%)
Apr 03, 2020 13.42 13.62 13.37 13.54 3,035,000 -0.07(-0.51%)
Apr 02, 2020 13.49 14.25 13.27 13.61 4,748,821 +0.25(+1.87%)
Apr 01, 2020 13.50 13.68 13.31 13.36 3,958,890 -0.41(-2.98%)
Mar 31, 2020 13.92 14.21 13.58 13.77 5,619,779 -0.37(-2.62%)
Mar 30, 2020 14.07 14.24 13.73 14.14 3,839,974 -0.18(-1.26%)
Mar 27, 2020 14.27 14.62 13.80 14.32 3,712,000 -0.47(-3.18%)
Mar 26, 2020 13.71 14.98 13.70 14.79 7,670,314 +1.15(+8.43%)
Mar 25, 2020 13.51 14.08 13.33 13.64 4,920,075 +0.62(+4.76%)
Mar 24, 2020 13.20 13.29 12.69 13.02 4,742,018 +0.48(+3.83%)
Mar 23, 2020 12.92 13.05 12.41 12.54 9,663,280 -0.14(-1.10%)
Mar 20, 2020 13.74 13.86 12.67 12.68 8,081,500 -0.97(-7.11%)
Mar 19, 2020 12.94 13.91 12.85 13.65 9,365,454 +1.05(+8.33%)
Mar 18, 2020 12.75 13.15 12.08 12.60 8,357,249 -0.48(-3.67%)
Mar 17, 2020 11.78 13.21 11.60 13.08 6,074,370 +1.49(+12.86%)
Mar 16, 2020 11.58 12.11 11.46 11.59 6,378,014 -2.11(-15.40%)
Mar 13, 2020 13.94 13.97 12.98 13.70 6,007,100 +0.30(+2.24%)
Mar 12, 2020 13.46 13.79 12.73 13.40 7,672,559 -1.57(-10.49%)
Mar 11, 2020 15.29 15.40 14.82 14.97 5,542,898 -1.17(-7.25%)
Mar 10, 2020 16.33 16.40 15.62 16.14 8,574,724 +0.23(+1.45%)
Mar 09, 2020 16.50 16.92 15.90 15.91 5,375,547 -1.85(-10.42%)
Mar 06, 2020 17.66 17.87 17.50 17.76 2,843,100 -0.29(-1.61%)
Mar 05, 2020 17.97 18.30 17.83 18.05 4,682,506 -0.17(-0.93%)
Mar 04, 2020 17.66 18.24 17.51 18.22 4,978,816 +1.34(+7.94%)
Mar 03, 2020 17.23 17.46 16.76 16.88 5,365,678 -0.48(-2.76%)
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.