Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.18 USD -0.40 (-2.28%)
Official Closing Price Updated: 4:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.58 29.71 29.51 29.68 1,966,461 +0.24(+0.82%)
Jul 28, 2017 29.17 29.48 29.16 29.44 2,316,095 -0.08(-0.27%)
Jul 27, 2017 29.73 29.75 29.33 29.52 3,447,401 +0.35(+1.20%)
Jul 26, 2017 29.11 29.22 29.06 29.17 2,584,528 +0.07(+0.24%)
Jul 25, 2017 29.33 29.37 29.08 29.10 1,802,068 -0.20(-0.68%)
Jul 24, 2017 29.31 29.36 29.15 29.30 2,872,165 -0.47(-1.58%)
Jul 21, 2017 29.94 29.96 29.65 29.77 3,616,487 +0.21(+0.71%)
Jul 20, 2017 29.55 29.64 29.42 29.56 3,034,593 +0.23(+0.78%)
Jul 19, 2017 29.39 29.40 29.27 29.33 2,332,831 +0.19(+0.65%)
Jul 18, 2017 29.05 29.16 28.95 29.14 1,933,781 -0.07(-0.24%)
Jul 17, 2017 29.16 29.34 29.16 29.21 1,846,912 +0.11(+0.38%)
Jul 14, 2017 29.01 29.13 28.97 29.10 2,255,915 +0.04(+0.14%)
Jul 13, 2017 29.12 29.15 28.88 29.06 2,342,166 +0.16(+0.55%)
Jul 12, 2017 28.71 28.98 28.69 28.90 3,601,243 +0.53(+1.87%)
Jul 11, 2017 28.47 28.51 28.31 28.37 3,186,245 -0.35(-1.22%)
Jul 10, 2017 28.60 28.80 28.57 28.72 1,676,034 +0.04(+0.14%)
Jul 07, 2017 28.55 28.71 28.48 28.68 2,128,315 +0.11(+0.39%)
Jul 06, 2017 28.67 28.52 28.57 2,077,256 -0.03(-0.10%)
Jul 05, 2017 28.57 28.70 28.52 28.60 3,047,322 -0.08(-0.28%)
Jul 03, 2017 28.76 28.73 28.68 1,886,062 -0.05(-0.17%)
Jun 30, 2017 28.82 28.83 28.58 28.73 2,861,412 +0.01(+0.03%)
Jun 29, 2017 28.93 28.95 28.62 28.72 3,659,805 -0.17(-0.59%)
Jun 28, 2017 28.78 28.95 28.74 28.89 4,014,616 +0.24(+0.86%)
Jun 27, 2017 28.63 28.78 28.59 28.64 3,569,330 -0.15(-0.50%)
Jun 26, 2017 29.06 29.12 28.77 28.79 3,535,445 -0.06(-0.21%)
Jun 23, 2017 28.97 28.85 1,923,845 +0.10(+0.35%)
Jun 22, 2017 28.77 28.80 28.67 28.75 2,591,515 +0.20(+0.70%)
Jun 21, 2017 28.60 28.69 28.52 28.55 2,950,359 +0.03(+0.11%)
Jun 20, 2017 28.88 28.90 28.45 28.52 3,447,778 -0.34(-1.18%)
Jun 19, 2017 28.89 28.94 28.80 28.86 2,755,235 -0.03(-0.10%)
Jun 16, 2017 28.77 28.93 28.66 28.89 4,921,043 +0.26(+0.91%)
Jun 15, 2017 28.54 28.71 28.51 28.63 4,272,717 -0.23(-0.80%)
Jun 14, 2017 29.10 29.16 28.78 28.86 3,139,780 -0.13(-0.45%)
Jun 13, 2017 29.06 29.06 28.89 28.99 2,391,234 +0.10(+0.35%)
Jun 12, 2017 28.84 28.97 28.79 28.89 4,762,274 +0.43(+1.51%)
Jun 09, 2017 28.54 28.67 28.36 28.46 4,271,670 -0.22(-0.77%)
Jun 08, 2017 28.82 28.84 28.62 28.68 3,714,678 -0.34(-1.17%)
Jun 07, 2017 29.16 29.22 28.89 29.02 3,850,074 -1.11(-3.68%)
Jun 06, 2017 29.93 30.22 29.91 30.13 3,896,458 -0.05(-0.17%)
Jun 05, 2017 30.08 30.25 30.06 30.18 2,577,275 -0.01(-0.03%)
Jun 02, 2017 29.98 30.19 29.89 30.19 3,667,652 +0.11(+0.37%)
Jun 01, 2017 30.35 30.37 29.93 30.08 4,280,581 -0.18(-0.59%)
May 31, 2017 30.24 30.39 30.02 30.26 8,448,413 +0.40(+1.34%)
May 30, 2017 29.80 29.96 29.75 29.86 8,576,714 -0.12(-0.40%)
May 26, 2017 29.71 29.99 29.70 29.98 7,251,414 +0.07(+0.23%)
May 25, 2017 29.92 29.98 29.83 29.91 5,698,452 +0.28(+0.94%)
May 24, 2017 29.60 29.67 29.52 29.63 3,408,379 +0.13(+0.44%)
May 23, 2017 29.62 29.66 29.48 29.50 3,405,983 -0.12(-0.41%)
May 22, 2017 29.57 29.80 29.55 29.62 5,995,045 +0.44(+1.51%)
May 19, 2017 29.13 29.21 29.04 29.18 4,601,768 +0.17(+0.59%)
May 18, 2017 28.98 29.09 28.85 29.01 5,801,816 +0.17(+0.59%)
May 17, 2017 28.98 29.19 28.83 28.84 7,213,333 +0.15(+0.52%)
May 16, 2017 28.78 28.91 28.56 28.69 6,734,544 +1.11(+4.02%)
May 15, 2017 27.47 27.67 27.42 27.58 2,741,920 +0.00(+0.00%)
May 12, 2017 27.50 27.65 27.39 27.58 5,331,663 +0.64(+2.38%)
May 11, 2017 26.94 27.04 26.87 26.94 3,743,041 -0.19(-0.70%)
May 10, 2017 27.08 27.27 27.02 27.13 4,290,069 +0.18(+0.67%)
May 09, 2017 26.87 26.96 26.72 26.95 4,631,443 -0.01(-0.04%)
May 08, 2017 27.23 27.23 26.88 26.96 2,520,933 -0.05(-0.19%)
May 05, 2017 26.98 27.02 26.87 27.01 4,542,494 +0.26(+0.97%)
May 04, 2017 26.58 26.77 26.45 26.75 3,008,398 +0.21(+0.79%)
May 03, 2017 26.69 26.73 26.49 26.54 3,483,818 +0.04(+0.15%)
May 02, 2017 26.41 26.55 26.37 26.50 3,610,410 +0.29(+1.11%)
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.