Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.63 USD +0.11 (+0.63%)
Official Closing Price Updated: 6:17 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.62 32.92 32.58 32.68 3,545,141 -0.54(-1.63%)
Mar 30, 2015 33.08 33.33 33.08 33.22 2,715,338 -0.24(-0.72%)
Mar 27, 2015 33.64 33.70 33.35 33.46 3,314,073 +0.26(+0.78%)
Mar 26, 2015 33.43 33.49 33.12 33.20 3,658,755 -0.04(-0.12%)
Mar 25, 2015 33.62 33.64 33.22 33.24 4,283,821 -0.31(-0.92%)
Mar 24, 2015 33.90 34.01 33.50 33.55 3,167,559 -0.33(-0.97%)
Mar 23, 2015 33.91 34.00 33.75 33.88 2,523,367 -0.08(-0.24%)
Mar 20, 2015 33.82 34.24 33.66 33.96 5,297,441 +0.81(+2.44%)
Mar 19, 2015 33.39 33.47 33.08 33.15 3,743,600 -0.38(-1.13%)
Mar 18, 2015 33.03 33.63 32.88 33.53 5,579,677 +0.83(+2.54%)
Mar 17, 2015 32.43 32.72 32.43 32.70 2,543,912 -0.20(-0.61%)
Mar 16, 2015 32.70 33.01 32.62 32.90 3,253,241 +0.53(+1.64%)
Mar 13, 2015 32.20 32.42 32.07 32.37 2,838,680 -0.03(-0.09%)
Mar 12, 2015 32.62 32.65 32.18 32.40 3,519,211 +0.10(+0.31%)
Mar 11, 2015 32.51 32.55 32.23 32.30 4,611,283 -0.15(-0.46%)
Mar 10, 2015 32.96 32.96 32.43 32.45 3,248,801 -0.57(-1.73%)
Mar 09, 2015 33.17 33.21 32.96 33.02 2,553,602 +0.05(+0.15%)
Mar 06, 2015 33.58 33.63 32.85 32.97 5,290,359 -1.40(-4.07%)
Mar 05, 2015 34.53 34.61 34.29 34.37 3,033,699 -0.23(-0.66%)
Mar 04, 2015 34.64 34.70 34.37 34.60 2,383,141 -0.02(-0.06%)
Mar 03, 2015 34.62 34.71 34.53 34.62 2,567,003 +0.04(+0.12%)
Mar 02, 2015 34.61 34.62 34.42 34.58 2,197,059 +0.02(+0.06%)
Feb 27, 2015 34.55 34.73 34.48 34.56 2,266,557 -0.02(-0.06%)
Feb 26, 2015 34.50 34.64 34.41 34.58 2,585,901 -0.02(-0.07%)
Feb 25, 2015 34.61 34.72 34.40 34.60 3,518,205 -0.21(-0.59%)
Feb 24, 2015 34.87 35.01 34.61 34.81 6,081,005 -1.17(-3.25%)
Feb 23, 2015 35.82 36.03 35.72 35.98 3,230,269 +0.07(+0.19%)
Feb 20, 2015 35.46 35.95 35.33 35.91 5,535,140 +0.69(+1.96%)
Feb 19, 2015 35.00 35.32 34.86 35.22 2,559,301 +0.37(+1.06%)
Feb 18, 2015 34.99 35.10 34.60 34.85 3,887,008 -0.62(-1.75%)
Feb 17, 2015 35.43 35.59 35.36 35.47 2,263,204 -0.38(-1.06%)
Feb 13, 2015 35.63 35.85 35.85 35.85 2,189,400 +0.14(+0.39%)
Feb 12, 2015 35.41 35.71 35.30 35.71 3,239,895 +0.68(+1.94%)
Feb 11, 2015 35.00 35.09 34.85 35.03 2,161,190 -0.21(-0.60%)
Feb 10, 2015 35.05 35.33 34.87 35.24 4,818,516 +0.54(+1.56%)
Feb 09, 2015 34.73 34.89 34.60 34.70 3,406,403 -0.39(-1.11%)
Feb 06, 2015 35.21 35.44 35.00 35.09 3,409,109 -0.09(-0.26%)
Feb 05, 2015 35.33 35.35 35.04 35.18 4,666,779 -0.57(-1.59%)
Feb 04, 2015 35.59 36.00 35.58 35.75 4,392,022 -0.16(-0.45%)
Feb 03, 2015 35.40 35.98 35.37 35.91 3,197,217 +0.73(+2.08%)
Feb 02, 2015 34.87 35.24 34.81 35.18 3,619,423 +0.05(+0.14%)
Jan 30, 2015 35.42 35.48 35.09 35.13 4,441,372 -0.81(-2.25%)
Jan 29, 2015 35.90 36.01 35.52 35.94 3,744,325 +0.40(+1.13%)
Jan 28, 2015 36.07 36.09 35.51 35.54 3,307,774 -0.37(-1.03%)
Jan 27, 2015 35.74 36.16 35.63 35.91 2,544,272 -0.10(-0.28%)
Jan 26, 2015 35.83 36.16 35.70 36.01 2,831,506 +0.08(+0.22%)
Jan 23, 2015 35.99 36.12 35.79 35.93 3,023,316 -0.08(-0.22%)
Jan 22, 2015 35.66 36.07 35.61 36.01 4,374,895 -0.02(-0.06%)
Jan 21, 2015 35.38 36.05 35.26 36.03 5,049,187 +1.01(+2.88%)
Jan 20, 2015 34.85 35.10 34.67 35.02 4,162,347 +0.43(+1.24%)
Jan 16, 2015 34.62 34.70 34.34 34.59 3,619,711 +0.28(+0.80%)
Jan 15, 2015 34.34 34.59 34.15 34.31 4,056,888 -0.10(-0.28%)
Jan 14, 2015 34.32 34.51 34.13 34.41 3,726,579 -0.08(-0.23%)
Jan 13, 2015 34.72 34.89 34.13 34.49 3,879,217 +0.17(+0.50%)
Jan 12, 2015 34.34 34.46 34.19 34.32 3,977,680 +0.31(+0.91%)
Jan 09, 2015 34.14 34.24 33.90 34.01 5,909,450 +0.02(+0.06%)
Jan 08, 2015 33.72 34.22 33.62 33.99 4,932,768 +1.15(+3.50%)
Jan 07, 2015 32.85 32.97 32.45 32.84 4,918,781 +0.22(+0.67%)
Jan 06, 2015 32.93 33.11 32.51 32.62 4,899,322 -0.21(-0.64%)
Jan 05, 2015 33.17 33.28 32.70 32.83 5,419,240 -1.20(-3.53%)
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.