Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.95 USD +0.29 (+1.55%)
Official Closing Price Updated: 7:29 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.09 35.11 34.94 35.01 4,320,745 -0.03(-0.09%)
May 29, 2014 35.09 35.12 34.96 35.04 4,780,106 +0.08(+0.23%)
May 28, 2014 34.87 35.11 34.82 34.96 6,170,260 +0.09(+0.26%)
May 27, 2014 34.97 34.98 34.73 34.87 5,647,618 +0.27(+0.78%)
May 23, 2014 34.56 34.60 34.60 34.60 4,459,000 +0.17(+0.50%)
May 22, 2014 34.36 34.49 34.27 34.43 3,614,160 -0.00(-0.00%)
May 21, 2014 34.33 34.51 34.28 34.43 9,407,968 +0.22(+0.64%)
May 20, 2014 34.79 34.96 34.10 34.21 15,057,587 -2.10(-5.78%)
May 19, 2014 36.12 36.55 36.06 36.31 6,604,715 -0.13(-0.36%)
May 16, 2014 36.47 36.51 36.28 36.44 5,278,612 +0.16(+0.44%)
May 15, 2014 36.27 36.44 36.06 36.28 12,025,355 -0.79(-2.13%)
May 14, 2014 36.93 37.30 36.91 37.07 4,314,157 +0.01(+0.03%)
May 13, 2014 36.89 37.25 36.75 37.06 9,836,989 -0.75(-1.98%)
May 12, 2014 37.96 38.04 37.68 37.81 4,203,478 -0.19(-0.50%)
May 09, 2014 38.20 38.20 37.78 38.00 6,488,510 -0.26(-0.68%)
May 08, 2014 38.33 38.50 38.16 38.26 7,944,358 +0.11(+0.29%)
May 07, 2014 38.28 38.54 38.08 38.15 8,086,178 +0.19(+0.50%)
May 06, 2014 38.07 38.15 37.81 37.96 3,619,477 +0.29(+0.77%)
May 05, 2014 37.53 37.77 37.28 37.67 2,365,610 +0.18(+0.48%)
May 02, 2014 37.53 37.79 37.39 37.49 4,505,433 +0.20(+0.54%)
May 01, 2014 36.98 37.34 36.86 37.29 8,148,941 -0.67(-1.77%)
Apr 30, 2014 37.76 37.96 37.61 37.96 5,137,953 +0.45(+1.20%)
Apr 29, 2014 37.19 37.58 37.18 37.51 4,161,660 +0.65(+1.76%)
Apr 28, 2014 36.68 37.01 36.50 36.86 6,199,673 +0.19(+0.52%)
Apr 25, 2014 36.73 36.76 36.39 36.67 5,707,725 +0.25(+0.69%)
Apr 24, 2014 36.06 36.42 36.04 36.42 8,440,133 +0.50(+1.39%)
Apr 23, 2014 36.21 36.22 35.88 35.92 6,657,864 -0.62(-1.70%)
Apr 22, 2014 36.43 36.60 36.29 36.54 5,158,841 +0.38(+1.05%)
Apr 21, 2014 36.09 36.20 36.01 36.16 3,935,951 +0.17(+0.47%)
Apr 17, 2014 35.91 35.99 35.99 35.99 11,851,700 +0.34(+0.95%)
Apr 16, 2014 35.53 35.69 35.40 35.65 6,810,960 +0.28(+0.79%)
Apr 15, 2014 35.40 35.54 35.01 35.37 6,927,233 -0.15(-0.42%)
Apr 14, 2014 35.53 35.61 35.31 35.52 4,517,356 +0.12(+0.34%)
Apr 11, 2014 35.75 35.90 35.39 35.40 6,867,926 -0.69(-1.91%)
Apr 10, 2014 36.59 36.74 36.06 36.09 8,267,044 -1.00(-2.70%)
Apr 09, 2014 36.80 37.10 36.62 37.09 6,910,856 +1.09(+3.03%)
Apr 08, 2014 35.95 36.09 35.74 36.00 6,590,817 -0.04(-0.11%)
Apr 07, 2014 36.38 36.44 35.96 36.04 8,762,014 +0.09(+0.25%)
Apr 04, 2014 35.98 36.66 35.77 35.95 16,284,293 -0.31(-0.85%)
Apr 03, 2014 36.44 36.54 36.19 36.26 6,669,629 -0.46(-1.25%)
Apr 02, 2014 36.88 36.97 36.64 36.72 6,097,031 -0.01(-0.03%)
Apr 01, 2014 36.66 36.74 36.51 36.73 4,723,182 -0.08(-0.22%)
Mar 31, 2014 36.81 36.90 36.43 36.81 6,876,845 +0.36(+0.99%)
Mar 28, 2014 36.39 36.55 36.27 36.45 5,620,278 +0.40(+1.11%)
Mar 27, 2014 36.40 36.47 35.99 36.05 11,493,055 -0.22(-0.61%)
Mar 26, 2014 36.87 37.04 36.25 36.27 12,774,239 -0.53(-1.44%)
Mar 25, 2014 36.72 36.89 36.65 36.80 7,342,156 +0.10(+0.27%)
Mar 24, 2014 36.93 37.05 36.47 36.70 8,180,624 -0.61(-1.63%)
Mar 21, 2014 37.55 37.63 37.17 37.31 7,274,067 -0.07(-0.19%)
Mar 20, 2014 37.19 37.58 37.18 37.38 5,486,996 -0.16(-0.43%)
Mar 19, 2014 38.00 38.03 37.42 37.54 9,827,705 -0.08(-0.21%)
Mar 18, 2014 37.27 37.65 37.25 37.62 7,181,961 +0.16(+0.43%)
Mar 17, 2014 37.35 37.67 37.23 37.46 8,447,005 +0.48(+1.30%)
Mar 14, 2014 36.89 37.13 36.65 36.98 7,720,233 -0.22(-0.59%)
Mar 13, 2014 38.11 38.12 37.03 37.20 10,312,420 -0.76(-2.00%)
Mar 12, 2014 37.81 38.30 37.72 37.96 15,039,981 +0.41(+1.09%)
Mar 11, 2014 37.88 37.90 37.43 37.55 11,520,114 -0.59(-1.55%)
Mar 10, 2014 38.42 38.55 37.99 38.14 14,821,723 -1.79(-4.48%)
Mar 07, 2014 40.85 40.86 39.60 39.93 13,279,102 -1.16(-2.82%)
Mar 06, 2014 41.21 41.43 41.00 41.09 6,476,842 +0.04(+0.10%)
Mar 05, 2014 41.23 41.30 40.94 41.05 9,918,508 -0.45(-1.08%)
Mar 04, 2014 41.27 41.51 41.17 41.50 6,855,416 +0.62(+1.52%)
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.