Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.80 USD +0.23 (+1.24%)
Official Closing Price Updated: 4:34 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.33 20.45 20.25 20.42 1,667,127 +0.13(+0.64%)
Oct 30, 2019 20.19 20.34 20.17 20.29 3,074,460 -0.04(-0.20%)
Oct 29, 2019 20.38 20.43 20.25 20.33 2,194,284 -0.24(-1.17%)
Oct 28, 2019 20.49 20.62 20.47 20.57 1,845,661 +0.07(+0.34%)
Oct 25, 2019 20.46 20.59 20.46 20.50 1,911,200 -0.15(-0.73%)
Oct 24, 2019 20.73 20.76 20.58 20.65 2,604,675 -0.31(-1.48%)
Oct 23, 2019 20.81 20.97 20.79 20.96 2,551,893 +0.23(+1.11%)
Oct 22, 2019 20.72 20.82 20.62 20.73 3,354,364 +0.18(+0.88%)
Oct 21, 2019 20.78 20.83 20.50 20.55 2,854,190 -0.06(-0.29%)
Oct 18, 2019 20.62 20.74 20.60 20.61 2,577,600 -0.05(-0.24%)
Oct 17, 2019 20.72 20.75 20.54 20.66 2,638,028 +0.08(+0.39%)
Oct 16, 2019 20.60 20.69 20.50 20.58 2,361,481 +0.04(+0.19%)
Oct 15, 2019 20.40 20.61 20.34 20.54 4,635,473 +0.36(+1.78%)
Oct 14, 2019 20.23 20.32 20.11 20.18 2,104,757 -0.04(-0.20%)
Oct 11, 2019 20.40 20.45 20.22 20.22 3,203,100 +0.13(+0.65%)
Oct 10, 2019 19.79 20.13 19.74 20.09 3,639,112 +0.48(+2.45%)
Oct 09, 2019 19.71 19.74 19.58 19.61 3,704,360 -0.01(-0.05%)
Oct 08, 2019 19.66 19.70 19.56 19.62 2,721,030 -0.14(-0.71%)
Oct 07, 2019 19.78 19.85 19.72 19.76 2,619,748 +0.28(+1.44%)
Oct 04, 2019 19.20 19.49 19.19 19.48 2,574,400 +0.21(+1.09%)
Oct 03, 2019 19.06 19.30 18.99 19.27 2,831,686 +0.19(+1.00%)
Oct 02, 2019 19.40 19.42 19.02 19.08 5,076,481 -0.32(-1.65%)
Oct 01, 2019 19.55 19.57 19.31 19.40 4,796,948 -0.51(-2.56%)
Sep 30, 2019 19.98 19.99 19.87 19.91 2,592,972 +0.08(+0.40%)
Sep 27, 2019 20.01 20.06 19.76 19.83 2,564,100 -0.22(-1.10%)
Sep 26, 2019 20.07 20.12 20.00 20.05 3,763,310 +0.21(+1.06%)
Sep 25, 2019 19.78 19.90 19.70 19.84 2,505,392 +0.02(+0.10%)
Sep 24, 2019 19.97 19.98 19.74 19.82 3,894,790 +0.01(+0.05%)
Sep 23, 2019 19.77 19.87 19.76 19.81 2,062,477 -0.04(-0.20%)
Sep 20, 2019 20.07 20.08 19.77 19.85 4,265,700 -0.11(-0.55%)
Sep 19, 2019 19.83 20.08 19.82 19.96 3,180,204 +0.49(+2.52%)
Sep 18, 2019 19.49 19.51 19.38 19.47 2,691,069 -0.21(-1.07%)
Sep 17, 2019 19.50 19.75 19.39 19.68 3,432,051 -0.03(-0.15%)
Sep 16, 2019 19.72 19.84 19.70 19.71 2,535,427 -0.27(-1.35%)
Sep 13, 2019 20.00 20.09 19.91 19.98 3,181,500 +0.15(+0.76%)
Sep 12, 2019 19.83 19.90 19.72 19.83 3,405,979 +0.11(+0.56%)
Sep 11, 2019 19.45 19.73 19.42 19.72 3,372,658 +0.30(+1.54%)
Sep 10, 2019 19.34 19.48 19.33 19.42 2,646,334 +0.19(+0.99%)
Sep 09, 2019 19.09 19.25 19.03 19.23 3,221,839 +0.08(+0.42%)
Sep 06, 2019 19.02 19.17 18.99 19.15 2,657,800 +0.31(+1.65%)
Sep 05, 2019 19.08 19.09 18.79 18.84 3,210,642 -0.27(-1.41%)
Sep 04, 2019 19.10 19.14 18.98 19.11 2,991,439 +0.11(+0.58%)
Sep 03, 2019 18.85 19.06 18.83 19.00 3,834,285 +0.18(+0.96%)
Aug 30, 2019 18.89 18.93 18.74 18.82 3,523,200 -0.10(-0.53%)
Aug 29, 2019 19.00 19.01 18.88 18.92 3,373,966 +0.24(+1.28%)
Aug 28, 2019 18.53 18.70 18.47 18.68 3,223,912 +0.22(+1.19%)
Aug 27, 2019 18.46 18.54 18.42 18.46 2,622,433 +0.07(+0.38%)
Aug 26, 2019 18.30 18.39 18.21 18.39 2,138,692 +0.10(+0.55%)
Aug 23, 2019 18.52 18.62 18.25 18.29 2,970,200 -0.06(-0.33%)
Aug 22, 2019 18.45 18.47 18.25 18.35 2,803,783 +0.14(+0.77%)
Aug 21, 2019 18.25 18.28 18.14 18.21 2,438,100 +0.28(+1.56%)
Aug 20, 2019 17.99 18.03 17.88 17.93 2,679,723 -0.32(-1.75%)
Aug 19, 2019 18.18 18.27 18.16 18.25 3,372,124 -0.09(-0.49%)
Aug 16, 2019 18.14 18.36 18.04 18.34 3,436,900 +0.45(+2.52%)
Aug 15, 2019 18.01 18.08 17.82 17.89 2,716,741 -0.01(-0.06%)
Aug 14, 2019 17.91 18.00 17.89 17.90 3,322,963 -0.22(-1.21%)
Aug 13, 2019 18.11 18.22 17.98 18.12 3,410,723 +0.27(+1.51%)
Aug 12, 2019 18.04 18.06 17.85 17.85 2,574,929 -0.16(-0.89%)
Aug 09, 2019 17.99 18.09 17.97 18.01 2,322,600 -0.19(-1.04%)
Aug 08, 2019 18.22 18.29 18.15 18.20 2,942,987 +0.22(+1.22%)
Aug 07, 2019 17.70 18.00 17.69 17.98 3,168,719 +0.12(+0.67%)
Aug 06, 2019 17.82 17.91 17.74 17.86 3,237,965 -0.03(-0.17%)
Aug 05, 2019 17.96 17.99 17.80 17.89 2,843,967 -0.43(-2.35%)
Aug 02, 2019 18.24 18.34 18.10 18.32 4,736,000 +0.02(+0.11%)
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.