Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

16.80 USD -0.06 (-0.39%)
Streaming Delayed Price Updated: 10:54 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 16.66 16.93 16.65 16.86 2,364,569 +0.47(+2.87%)
Nov 23, 2020 16.48 16.50 16.28 16.39 2,553,045 -0.08(-0.49%)
Nov 20, 2020 16.40 16.56 16.34 16.47 2,923,100 +0.27(+1.67%)
Nov 19, 2020 16.22 16.35 16.17 16.20 2,742,396 -0.12(-0.74%)
Nov 18, 2020 16.35 16.54 16.31 16.32 3,091,996 -0.03(-0.18%)
Nov 17, 2020 16.64 16.67 16.29 16.35 4,081,445 -0.39(-2.33%)
Nov 16, 2020 16.71 17.00 16.67 16.74 7,999,473 +0.62(+3.85%)
Nov 13, 2020 15.71 16.12 15.69 16.12 4,099,200 +0.63(+4.07%)
Nov 12, 2020 15.65 15.77 15.41 15.49 3,666,775 -0.20(-1.27%)
Nov 11, 2020 15.60 15.70 15.48 15.69 4,993,602 +0.10(+0.64%)
Nov 10, 2020 15.44 15.67 15.42 15.59 7,813,807 +0.70(+4.70%)
Nov 09, 2020 15.09 15.14 14.85 14.89 5,591,177 +0.92(+6.59%)
Nov 06, 2020 14.12 14.17 13.94 13.97 2,573,700 -0.14(-0.99%)
Nov 05, 2020 14.00 14.21 14.00 14.11 3,303,878 +0.21(+1.51%)
Nov 04, 2020 13.79 14.00 13.64 13.90 3,659,866 -0.02(-0.14%)
Nov 03, 2020 13.94 14.06 13.86 13.92 3,446,538 +0.11(+0.80%)
Nov 02, 2020 13.73 13.88 13.65 13.81 4,290,385 +0.30(+2.22%)
Oct 30, 2020 13.49 13.53 13.33 13.51 3,372,500 -0.04(-0.30%)
Oct 29, 2020 13.29 13.64 13.20 13.55 5,912,464 +0.12(+0.89%)
Oct 28, 2020 13.45 13.56 13.28 13.43 6,759,000 -0.55(-3.93%)
Oct 27, 2020 14.20 14.24 13.91 13.98 4,558,468 -0.54(-3.72%)
Oct 26, 2020 14.62 14.62 14.41 14.52 4,441,371 -0.32(-2.16%)
Oct 23, 2020 14.80 14.93 14.72 14.84 6,919,100 +0.29(+1.99%)
Oct 22, 2020 14.25 14.58 14.25 14.55 6,935,781 +0.22(+1.54%)
Oct 21, 2020 14.13 14.42 14.04 14.33 8,730,228 -0.13(-0.90%)
Oct 20, 2020 14.41 14.59 14.39 14.46 3,056,450 +0.25(+1.76%)
Oct 19, 2020 14.35 14.42 14.19 14.21 4,436,460 -0.07(-0.49%)
Oct 16, 2020 14.11 14.34 14.10 14.28 4,334,600 -0.04(-0.28%)
Oct 15, 2020 14.15 14.33 14.11 14.32 3,918,735 -0.05(-0.35%)
Oct 14, 2020 14.43 14.50 14.33 14.37 1,908,486 -0.23(-1.58%)
Oct 13, 2020 14.67 14.69 14.55 14.60 2,635,563 -0.17(-1.15%)
Oct 12, 2020 14.73 14.83 14.65 14.77 2,212,874 +0.14(+0.96%)
Oct 09, 2020 14.60 14.68 14.44 14.63 2,258,200 +0.06(+0.41%)
Oct 08, 2020 14.51 14.63 14.44 14.57 3,034,816 +0.35(+2.46%)
Oct 07, 2020 14.30 14.36 14.12 14.22 2,174,561 -0.01(-0.07%)
Oct 06, 2020 14.49 14.51 14.20 14.23 4,309,491 +0.04(+0.28%)
Oct 05, 2020 14.04 14.20 13.95 14.19 6,282,376 +0.73(+5.42%)
Oct 02, 2020 13.16 13.52 13.15 13.46 2,979,000 +0.21(+1.58%)
Oct 01, 2020 13.27 13.32 13.14 13.25 3,591,182 -0.17(-1.27%)
Sep 30, 2020 13.39 13.52 13.37 13.42 3,833,255 +0.05(+0.37%)
Sep 29, 2020 13.37 13.41 13.24 13.37 4,628,804 -0.11(-0.82%)
Sep 28, 2020 13.44 13.57 13.43 13.48 4,278,971 +0.12(+0.90%)
Sep 25, 2020 13.28 13.42 13.21 13.36 5,706,700 -0.10(-0.74%)
Sep 24, 2020 13.34 13.58 13.21 13.46 5,688,566 +0.14(+1.05%)
Sep 23, 2020 13.62 13.65 13.32 13.32 5,367,621 -0.10(-0.75%)
Sep 22, 2020 13.50 13.61 13.31 13.42 3,167,183 -0.03(-0.22%)
Sep 21, 2020 13.50 13.50 13.28 13.45 4,336,610 -0.58(-4.13%)
Sep 18, 2020 14.25 14.30 13.90 14.03 6,925,000 -0.01(-0.07%)
Sep 17, 2020 13.95 14.09 13.91 14.04 3,197,483 -0.16(-1.13%)
Sep 16, 2020 14.18 14.40 14.13 14.20 3,027,713 +0.14(+1.00%)
Sep 15, 2020 14.13 14.22 14.00 14.06 4,765,960 -0.10(-0.71%)
Sep 14, 2020 14.19 14.27 14.16 14.16 2,734,131 +0.04(+0.28%)
Sep 11, 2020 14.29 14.30 14.05 14.12 2,985,500 +0.15(+1.07%)
Sep 10, 2020 14.36 14.42 13.97 13.97 3,227,254 -0.41(-2.85%)
Sep 09, 2020 14.48 14.58 14.31 14.38 3,806,621 +0.30(+2.13%)
Sep 08, 2020 14.08 14.25 13.92 14.08 5,391,579 -0.10(-0.71%)
Sep 04, 2020 14.32 14.36 13.96 14.18 4,336,200 -0.21(-1.46%)
Sep 03, 2020 14.61 14.73 14.34 14.39 5,472,215 -0.21(-1.44%)
Sep 02, 2020 14.35 14.65 14.33 14.60 3,733,692 +0.11(+0.76%)
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.