Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.41 USD -0.11 (-0.63%)
Streaming Delayed Price Updated: 10:43 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.87 16.01 15.82 15.94 3,002,292 +0.20(+1.27%)
Jun 29, 2020 15.59 15.75 15.51 15.74 1,415,192 +0.33(+2.14%)
Jun 26, 2020 15.88 15.88 15.35 15.41 2,978,000 -0.48(-3.02%)
Jun 25, 2020 15.68 15.93 15.65 15.89 1,953,957 +0.26(+1.66%)
Jun 24, 2020 15.80 15.80 15.51 15.63 2,258,576 -0.38(-2.37%)
Jun 23, 2020 16.16 16.25 16.01 16.01 2,851,386 +0.16(+1.01%)
Jun 22, 2020 15.91 16.00 15.81 15.85 2,221,008 +0.20(+1.28%)
Jun 19, 2020 16.00 16.01 15.61 15.65 2,592,500 -0.20(-1.26%)
Jun 18, 2020 15.85 15.92 15.76 15.85 3,259,012 -0.29(-1.80%)
Jun 17, 2020 16.41 16.41 16.13 16.14 1,930,532 -0.15(-0.92%)
Jun 16, 2020 16.45 16.56 16.14 16.29 2,455,044 +0.35(+2.20%)
Jun 15, 2020 15.53 15.99 15.47 15.94 3,157,679 -0.02(-0.13%)
Jun 12, 2020 16.03 16.16 15.68 15.96 3,401,100 +0.35(+2.24%)
Jun 11, 2020 16.17 16.22 15.59 15.61 5,448,853 -1.84(-10.54%)
Jun 10, 2020 17.47 17.59 17.31 17.45 5,828,851 -0.30(-1.69%)
Jun 09, 2020 17.66 17.89 17.60 17.75 3,781,505 -0.41(-2.26%)
Jun 08, 2020 18.01 18.18 17.92 18.16 3,148,698 +0.60(+3.42%)
Jun 05, 2020 17.42 17.76 17.41 17.56 3,892,400 +0.30(+1.74%)
Jun 04, 2020 17.13 17.38 17.10 17.26 2,562,925 +0.12(+0.70%)
Jun 03, 2020 16.89 17.29 16.88 17.14 3,504,575 +0.16(+0.94%)
Jun 02, 2020 17.00 17.10 16.90 16.98 2,966,474 +0.10(+0.59%)
Jun 01, 2020 16.69 16.93 16.66 16.88 2,393,294 +0.37(+2.24%)
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%)
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.