Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.70 USD -0.10 (-0.53%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.24 18.40 18.04 18.12 5,455,110 -0.27(-1.47%)
Jul 30, 2019 18.43 18.46 18.29 18.39 3,760,996 -0.06(-0.33%)
Jul 29, 2019 18.70 18.74 18.40 18.45 7,287,530 +0.20(+1.10%)
Jul 26, 2019 17.87 18.29 17.82 18.25 10,525,699 +1.87(+11.42%)
Jul 25, 2019 16.43 16.48 16.34 16.38 5,383,312 -0.02(-0.12%)
Jul 24, 2019 16.27 16.45 16.25 16.40 3,782,355 +0.20(+1.23%)
Jul 23, 2019 16.20 16.35 16.14 16.20 4,483,678 +0.26(+1.63%)
Jul 22, 2019 16.03 16.06 15.87 15.94 3,401,045 -0.17(-1.06%)
Jul 19, 2019 16.03 16.18 16.02 16.11 3,024,900 +0.19(+1.19%)
Jul 18, 2019 15.86 15.94 15.75 15.92 3,039,286 +0.24(+1.53%)
Jul 17, 2019 15.68 15.74 15.60 15.68 3,174,352 -0.07(-0.44%)
Jul 16, 2019 15.94 15.95 15.74 15.75 4,652,287 -0.56(-3.43%)
Jul 15, 2019 16.27 16.36 16.25 16.31 3,586,452 -0.18(-1.09%)
Jul 12, 2019 16.47 16.53 16.42 16.49 2,266,500 -0.11(-0.66%)
Jul 11, 2019 16.62 16.66 16.52 16.60 2,157,819 +0.09(+0.55%)
Jul 10, 2019 16.58 16.62 16.46 16.51 3,517,548 -0.04(-0.24%)
Jul 09, 2019 16.50 16.65 16.49 16.55 5,744,387 -0.10(-0.60%)
Jul 08, 2019 16.69 16.75 16.61 16.65 3,473,688 -0.18(-1.07%)
Jul 05, 2019 16.79 16.85 16.67 16.83 3,234,300 +0.33(+2.00%)
Jul 03, 2019 16.55 16.66 16.48 16.50 1,918,300 +0.29(+1.79%)
Jul 02, 2019 16.06 16.25 16.04 16.21 2,776,623 +0.04(+0.25%)
Jul 01, 2019 16.20 16.22 15.96 16.17 3,001,940 -0.16(-0.98%)
Jun 28, 2019 16.36 16.41 16.28 16.33 2,657,300 +0.07(+0.43%)
Jun 27, 2019 16.22 16.33 16.19 16.26 2,464,428 +0.31(+1.94%)
Jun 26, 2019 15.88 16.04 15.82 15.95 4,853,299 +0.26(+1.66%)
Jun 25, 2019 15.73 15.83 15.61 15.69 6,291,770 -0.31(-1.94%)
Jun 24, 2019 16.07 16.12 15.97 16.00 2,445,269 -0.14(-0.87%)
Jun 21, 2019 16.11 16.17 16.03 16.14 3,349,400 -0.17(-1.04%)
Jun 20, 2019 16.19 16.33 16.18 16.31 3,429,107 +0.21(+1.30%)
Jun 19, 2019 15.93 16.13 15.91 16.10 2,620,543 -0.05(-0.31%)
Jun 18, 2019 16.06 16.24 16.06 16.15 3,290,139 +0.23(+1.44%)
Jun 17, 2019 15.92 16.00 15.89 15.92 2,364,214 -0.08(-0.50%)
Jun 14, 2019 16.16 16.17 16.00 16.00 3,423,400 -0.27(-1.66%)
Jun 13, 2019 16.33 16.39 16.23 16.27 2,174,466 -0.02(-0.12%)
Jun 12, 2019 16.40 16.44 16.27 16.29 2,170,068 -0.17(-1.06%)
Jun 11, 2019 16.61 16.65 16.42 16.46 3,237,186 +0.04(+0.27%)
Jun 10, 2019 16.37 16.47 16.34 16.42 3,685,254 -0.02(-0.12%)
Jun 07, 2019 16.38 16.59 16.37 16.44 4,317,000 +0.26(+1.61%)
Jun 06, 2019 16.28 16.28 16.12 16.18 3,736,008 -0.60(-3.58%)
Jun 05, 2019 16.91 16.93 16.74 16.78 5,231,214 -0.11(-0.65%)
Jun 04, 2019 16.92 16.96 16.76 16.89 5,599,032 +0.53(+3.24%)
Jun 03, 2019 16.22 16.38 16.21 16.36 2,709,017 +0.15(+0.93%)
May 31, 2019 16.23 16.34 16.18 16.21 3,579,400 -0.17(-1.04%)
May 30, 2019 16.32 16.45 16.23 16.38 5,675,758 +0.09(+0.55%)
May 29, 2019 16.32 16.36 16.18 16.29 6,556,097 +0.34(+2.13%)
May 28, 2019 16.05 16.13 15.94 15.95 5,146,056 -0.04(-0.25%)
May 24, 2019 16.00 16.02 15.89 15.99 4,183,300 +0.43(+2.76%)
May 23, 2019 15.57 15.61 15.53 15.56 3,052,459 -0.29(-1.83%)
May 22, 2019 15.80 15.90 15.78 15.85 4,160,712 -0.12(-0.75%)
May 21, 2019 16.08 16.09 15.92 15.97 5,193,964 -0.05(-0.31%)
May 20, 2019 15.72 16.06 15.71 16.02 6,720,167 +0.28(+1.78%)
May 17, 2019 15.75 15.83 15.70 15.74 5,698,200 -0.13(-0.82%)
May 16, 2019 16.00 16.02 15.80 15.87 8,469,556 -0.19(-1.18%)
May 15, 2019 16.25 16.30 16.05 16.06 10,978,747 -0.28(-1.71%)
May 14, 2019 16.53 16.58 16.11 16.34 20,011,203 -0.43(-2.56%)
May 13, 2019 17.33 17.34 16.75 16.77 11,132,781 -1.56(-8.51%)
May 10, 2019 18.05 18.33 18.01 18.33 3,894,500 +0.22(+1.21%)
May 09, 2019 18.02 18.11 18.00 18.11 3,985,849 -0.05(-0.28%)
May 08, 2019 18.21 18.33 18.12 18.16 3,680,992 -0.10(-0.55%)
May 07, 2019 18.36 18.39 18.20 18.26 3,455,160 -0.07(-0.38%)
May 06, 2019 18.24 18.35 18.16 18.33 2,225,771 -0.13(-0.70%)
May 03, 2019 18.30 18.46 18.30 18.46 2,709,700 +0.06(+0.33%)
May 02, 2019 18.44 18.46 18.30 18.40 3,310,567 -0.04(-0.22%)
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.