Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.44 USD +0.26 (+1.51%)
Official Closing Price Updated: 7:14 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.70 15.71 15.10 15.20 5,669,400 -0.46(-2.94%)
Jul 30, 2020 15.54 15.71 15.35 15.66 7,295,290 -0.44(-2.73%)
Jul 29, 2020 15.87 16.15 15.84 16.10 5,716,939 +0.27(+1.71%)
Jul 28, 2020 15.31 15.93 15.30 15.83 7,461,677 +0.21(+1.34%)
Jul 27, 2020 15.45 15.64 15.34 15.62 2,773,076 +0.01(+0.06%)
Jul 24, 2020 15.67 15.77 15.49 15.61 4,773,400 -0.73(-4.47%)
Jul 23, 2020 16.40 16.52 16.29 16.34 2,036,089 -0.25(-1.51%)
Jul 22, 2020 16.57 16.60 16.45 16.59 2,256,726 +0.03(+0.18%)
Jul 21, 2020 16.69 16.73 16.46 16.56 4,091,752 +0.25(+1.53%)
Jul 20, 2020 16.43 16.44 16.28 16.31 2,537,432 +0.03(+0.18%)
Jul 17, 2020 15.99 16.40 15.93 16.28 4,764,000 +0.32(+2.01%)
Jul 16, 2020 16.05 16.13 15.94 15.96 2,722,551 -0.13(-0.81%)
Jul 15, 2020 16.07 16.15 15.94 16.09 2,973,818 +0.17(+1.07%)
Jul 14, 2020 15.71 15.95 15.68 15.92 2,789,114 +0.46(+2.98%)
Jul 13, 2020 15.74 15.77 15.44 15.46 2,047,905 -0.21(-1.34%)
Jul 10, 2020 15.51 15.69 15.49 15.67 1,678,600 +0.18(+1.16%)
Jul 09, 2020 15.73 15.73 15.38 15.49 2,171,602 -0.34(-2.15%)
Jul 08, 2020 15.86 15.91 15.70 15.83 1,558,525 -0.03(-0.19%)
Jul 07, 2020 16.06 16.08 15.84 15.86 1,553,811 -0.42(-2.58%)
Jul 06, 2020 16.25 16.34 16.15 16.28 2,309,294 +0.22(+1.37%)
Jul 02, 2020 16.31 16.39 16.02 16.06 2,101,600 +0.06(+0.37%)
Jul 01, 2020 15.87 16.02 15.84 16.00 2,612,266 +0.06(+0.38%)
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%)
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.