Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.71 USD +0.15 (+0.85%)
Official Closing Price Updated: 7:24 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.61 21.61 21.61 0 -0.27(-1.23%)
Aug 30, 2018 22.29 22.34 21.85 21.88 8,710,558 -1.10(-4.79%)
Aug 29, 2018 22.60 23.02 22.56 22.98 6,044,502 +0.10(+0.44%)
Aug 28, 2018 22.89 23.01 22.86 22.88 3,859,393 -0.22(-0.95%)
Aug 27, 2018 22.95 23.12 22.93 23.10 3,454,222 +0.27(+1.18%)
Aug 24, 2018 22.93 22.95 22.80 22.83 3,678,700 -0.01(-0.04%)
Aug 23, 2018 23.04 23.06 22.80 22.84 3,479,617 -0.30(-1.30%)
Aug 22, 2018 23.21 23.21 23.01 23.14 3,851,284 -0.03(-0.13%)
Aug 21, 2018 23.04 23.25 22.96 23.17 3,847,500 +0.22(+0.96%)
Aug 20, 2018 22.79 23.03 22.76 22.95 4,401,419 +0.17(+0.75%)
Aug 17, 2018 22.65 22.83 22.59 22.78 3,668,800 -0.07(-0.31%)
Aug 16, 2018 22.70 22.98 22.67 22.85 5,968,885 +0.12(+0.53%)
Aug 15, 2018 22.67 22.76 22.47 22.73 7,331,858 -0.44(-1.90%)
Aug 14, 2018 23.27 23.30 23.10 23.17 5,253,955 -0.30(-1.28%)
Aug 13, 2018 23.48 23.60 23.38 23.47 4,238,703 -0.23(-0.97%)
Aug 10, 2018 23.59 23.73 23.49 23.70 5,330,300 -0.53(-2.19%)
Aug 09, 2018 24.20 24.26 24.13 24.23 3,106,291 -0.14(-0.57%)
Aug 08, 2018 24.44 24.46 24.30 24.37 1,819,562 -0.03(-0.12%)
Aug 07, 2018 24.52 24.56 24.36 24.40 2,492,592 +0.06(+0.25%)
Aug 06, 2018 24.33 24.48 24.27 24.34 3,017,764 -0.01(-0.04%)
Aug 03, 2018 24.16 24.45 24.12 24.35 4,428,600 +0.35(+1.46%)
Aug 02, 2018 24.03 24.05 23.85 24.00 4,496,356 -0.43(-1.76%)
Aug 01, 2018 24.55 24.55 24.34 24.43 2,910,264 -0.12(-0.49%)
Jul 31, 2018 24.67 24.76 24.51 24.55 4,193,910 -0.34(-1.37%)
Jul 30, 2018 23.98 24.97 23.86 24.89 12,973,991 +1.08(+4.54%)
Jul 27, 2018 23.87 23.97 23.75 23.81 3,903,000 +0.34(+1.45%)
Jul 26, 2018 23.55 23.60 23.38 23.47 5,004,451 -0.03(-0.13%)
Jul 25, 2018 23.41 23.58 23.25 23.50 7,912,012 -0.18(-0.76%)
Jul 24, 2018 23.60 23.70 23.43 23.68 4,110,621 +0.18(+0.77%)
Jul 23, 2018 23.59 23.66 23.47 23.50 2,822,422 +0.05(+0.21%)
Jul 20, 2018 23.23 23.55 23.23 23.45 7,245,260 +0.17(+0.73%)
Jul 19, 2018 23.33 23.49 23.27 23.28 6,666,753 -0.40(-1.69%)
Jul 18, 2018 23.77 23.80 23.59 23.68 5,658,106 -0.20(-0.84%)
Jul 17, 2018 23.89 24.00 23.82 23.88 3,738,847 -0.34(-1.40%)
Jul 16, 2018 24.08 24.27 24.05 24.22 3,123,374 +0.06(+0.25%)
Jul 13, 2018 24.07 24.16 4,652,111 -0.20(-0.82%)
Jul 12, 2018 24.35 24.38 24.27 24.36 3,112,436 +0.07(+0.29%)
Jul 11, 2018 24.64 24.74 24.25 24.29 5,211,067 -0.93(-3.69%)
Jul 10, 2018 25.13 25.24 25.10 25.22 2,394,649 +0.02(+0.08%)
Jul 09, 2018 25.25 25.32 25.09 25.20 3,230,275 -0.12(-0.47%)
Jul 06, 2018 25.34 25.47 25.30 25.32 3,839,005 +0.34(+1.36%)
Jul 05, 2018 25.01 25.05 24.89 24.98 3,497,195 +0.42(+1.71%)
Jul 03, 2018 24.56 24.56 24.56 0 +0.32(+1.32%)
Jul 02, 2018 24.14 24.29 24.09 24.24 2,829,178 -0.07(-0.29%)
Jun 29, 2018 24.20 24.45 24.17 24.31 3,101,416 +0.07(+0.29%)
Jun 28, 2018 24.12 24.30 24.06 24.24 2,504,222 +0.20(+0.83%)
Jun 27, 2018 24.13 24.34 24.04 24.04 4,280,027 -0.27(-1.11%)
Jun 26, 2018 24.32 24.38 24.12 24.31 3,623,443 -0.23(-0.94%)
Jun 25, 2018 24.57 24.65 24.47 24.54 3,486,668 -0.33(-1.33%)
Jun 22, 2018 24.81 24.95 24.78 24.87 3,069,706 +0.40(+1.63%)
Jun 21, 2018 24.51 24.57 24.41 24.47 2,490,404 -0.12(-0.49%)
Jun 20, 2018 24.81 24.83 24.52 24.59 3,551,050 +0.08(+0.33%)
Jun 19, 2018 24.27 24.59 24.26 24.51 4,042,017 +0.02(+0.08%)
Jun 18, 2018 24.52 24.63 24.45 24.49 4,340,289 -0.25(-1.01%)
Jun 15, 2018 24.78 24.54 24.74 4,800,565 -0.24(-0.96%)
Jun 14, 2018 25.07 25.18 24.92 24.98 4,100,688 +0.29(+1.17%)
Jun 13, 2018 24.99 25.01 24.68 24.69 7,663,087 -0.57(-2.26%)
Jun 12, 2018 25.36 25.36 25.21 25.26 4,215,230 -0.09(-0.36%)
Jun 11, 2018 25.42 25.47 25.31 25.35 3,022,665 +0.14(+0.56%)
Jun 08, 2018 25.28 25.33 25.15 25.21 3,457,387 +0.03(+0.12%)
Jun 07, 2018 25.57 25.57 25.14 25.18 7,730,294 -1.34(-5.05%)
Jun 06, 2018 26.47 26.55 26.41 26.52 6,358,216 +0.28(+1.07%)
Jun 05, 2018 26.44 26.46 26.19 26.24 2,966,049 -0.17(-0.64%)
Jun 04, 2018 26.57 26.69 26.40 26.41 4,038,235 +0.16(+0.61%)
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.