Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.49 34.17 34.17 34.17 4,162,100 -0.22(-0.64%)
Dec 30, 2014 34.35 34.60 34.27 34.39 3,887,090 -0.28(-0.81%)
Dec 29, 2014 34.53 34.87 34.51 34.67 3,788,896 -0.18(-0.52%)
Dec 26, 2014 34.73 34.97 34.69 34.85 2,521,463 +0.20(+0.58%)
Dec 24, 2014 34.74 34.65 34.65 34.65 1,434,000 -0.05(-0.14%)
Dec 23, 2014 34.92 35.00 34.66 34.70 5,253,929 -0.35(-1.00%)
Dec 22, 2014 35.29 35.29 34.95 35.05 4,847,794 -0.04(-0.11%)
Dec 19, 2014 35.06 35.37 34.96 35.09 7,506,849 -0.25(-0.71%)
Dec 18, 2014 34.92 35.34 34.82 35.34 6,712,492 +0.91(+2.64%)
Dec 17, 2014 34.18 34.60 34.11 34.43 7,048,544 +0.48(+1.41%)
Dec 16, 2014 33.65 34.60 33.53 33.95 7,237,623 +0.65(+1.95%)
Dec 15, 2014 33.85 33.99 33.09 33.30 6,124,845 -0.26(-0.77%)
Dec 12, 2014 34.16 34.42 33.54 33.56 8,656,606 -1.30(-3.73%)
Dec 11, 2014 34.79 35.20 34.71 34.86 4,871,317 +0.22(+0.64%)
Dec 10, 2014 35.16 35.16 34.60 34.64 5,849,403 -0.44(-1.25%)
Dec 09, 2014 35.15 35.25 34.93 35.08 4,915,326 -0.72(-2.01%)
Dec 08, 2014 35.89 36.04 35.65 35.80 4,985,982 +0.01(+0.03%)
Dec 05, 2014 36.01 36.03 35.73 35.79 6,656,393 +0.67(+1.91%)
Dec 04, 2014 35.26 35.38 35.03 35.12 4,104,742 -0.37(-1.04%)
Dec 03, 2014 35.83 35.84 35.38 35.49 8,165,551 -0.27(-0.76%)
Dec 02, 2014 36.00 36.08 35.74 35.76 5,370,949 +0.12(+0.34%)
Dec 01, 2014 35.66 35.77 35.45 35.64 5,794,414 -0.91(-2.49%)
Nov 28, 2014 36.50 37.00 36.30 36.55 10,193,596 +0.90(+2.52%)
Nov 26, 2014 35.74 35.65 35.65 35.65 4,362,400 +0.36(+1.01%)
Nov 25, 2014 35.32 35.33 35.13 35.29 3,625,580 -0.05(-0.13%)
Nov 24, 2014 35.37 35.42 35.15 35.34 4,310,842 -0.33(-0.93%)
Nov 21, 2014 35.81 35.85 35.35 35.67 4,135,298 +0.27(+0.76%)
Nov 20, 2014 35.28 35.68 35.25 35.40 4,393,621 -0.29(-0.81%)
Nov 19, 2014 35.77 35.85 35.42 35.69 4,817,722 +0.14(+0.39%)
Nov 18, 2014 35.65 35.74 35.42 35.55 3,919,570 -0.41(-1.14%)
Nov 17, 2014 35.60 35.98 35.45 35.96 5,524,135 +0.55(+1.55%)
Nov 14, 2014 35.13 35.46 35.07 35.41 10,403,666 +0.06(+0.17%)
Nov 13, 2014 35.25 35.51 35.18 35.35 4,665,637 +0.01(+0.03%)
Nov 12, 2014 34.85 35.40 34.73 35.34 9,333,053 +0.54(+1.55%)
Nov 11, 2014 34.91 35.06 34.46 34.80 31,136,759 +1.78(+5.39%)
Nov 10, 2014 32.81 33.07 32.69 33.02 4,108,938 -0.05(-0.15%)
Nov 07, 2014 32.91 33.08 32.67 33.07 3,326,962 +0.17(+0.52%)
Nov 06, 2014 33.17 33.25 32.79 32.90 2,948,243 -0.32(-0.96%)
Nov 05, 2014 33.20 33.33 33.01 33.22 7,228,633 +0.49(+1.50%)
Nov 04, 2014 32.85 32.91 32.45 32.73 5,183,831 -0.27(-0.82%)
Nov 03, 2014 32.90 33.00 32.78 33.00 3,312,551 -0.22(-0.66%)
Oct 31, 2014 33.05 33.22 32.93 33.22 3,963,594 +0.25(+0.76%)
Oct 30, 2014 32.70 33.11 32.69 32.97 3,108,024 +0.05(+0.15%)
Oct 29, 2014 33.01 33.18 32.75 32.92 3,623,407 -0.01(-0.03%)
Oct 28, 2014 32.73 32.94 32.49 32.93 5,364,765 +1.04(+3.26%)
Oct 27, 2014 31.77 32.00 32.26 31.89 3,531,183 -0.37(-1.15%)
Oct 24, 2014 32.24 32.33 32.05 32.26 5,544,905 +0.83(+2.64%)
Oct 23, 2014 31.43 31.64 31.23 31.43 5,577,352 +0.44(+1.42%)
Oct 22, 2014 31.03 31.18 30.97 30.99 3,945,966 -0.28(-0.90%)
Oct 21, 2014 30.91 31.28 30.85 31.27 4,715,735 +0.57(+1.86%)
Oct 20, 2014 30.31 30.75 30.30 30.70 4,992,428 +0.22(+0.72%)
Oct 17, 2014 30.30 30.47 30.21 30.48 7,226,740 +0.81(+2.73%)
Oct 16, 2014 28.75 29.90 28.63 29.67 17,837,625 -0.15(-0.50%)
Oct 15, 2014 30.25 30.27 29.18 29.82 16,584,331 -0.88(-2.87%)
Oct 14, 2014 31.05 31.09 30.66 30.70 13,211,417 -0.09(-0.29%)
Oct 13, 2014 30.96 31.22 30.75 30.79 7,172,716 -0.06(-0.19%)
Oct 10, 2014 31.43 31.52 30.83 30.85 8,417,712 -0.50(-1.59%)
Oct 09, 2014 32.26 32.41 31.31 31.35 9,104,303 -1.91(-5.74%)
Oct 08, 2014 32.99 33.29 32.61 33.26 5,370,119 +0.37(+1.12%)
Oct 07, 2014 33.08 33.28 32.86 32.89 4,786,754 -0.09(-0.27%)
Oct 06, 2014 32.84 33.02 32.73 32.98 4,864,819 +0.47(+1.45%)
Oct 03, 2014 32.47 32.59 32.38 32.51 5,187,370 +0.18(+0.56%)
Oct 02, 2014 32.78 32.82 32.12 32.33 6,422,064 -0.41(-1.25%)
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.