Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.58 USD -0.36 (-2.01%)
Official Closing Price Updated: 7:58 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.39 19.50 19.11 19.28 6,924,800 -0.23(-1.18%)
Dec 28, 2018 19.63 19.65 19.46 19.51 8,564,900 +0.21(+1.09%)
Dec 27, 2018 19.12 19.31 18.85 19.30 8,466,005 -0.26(-1.33%)
Dec 26, 2018 19.18 19.57 18.94 19.56 9,169,447 +0.39(+2.03%)
Dec 24, 2018 19.44 19.48 19.01 19.17 5,303,900 -0.18(-0.93%)
Dec 21, 2018 19.96 20.05 19.26 19.35 20,478,100 -0.65(-3.25%)
Dec 20, 2018 20.20 20.35 19.80 20.00 11,927,461 +0.20(+1.01%)
Dec 19, 2018 20.07 20.25 19.68 19.80 10,357,462 -0.04(-0.20%)
Dec 18, 2018 20.01 20.07 19.75 19.84 8,344,460 -0.17(-0.85%)
Dec 17, 2018 20.34 20.35 19.88 20.01 9,964,087 -0.11(-0.55%)
Dec 14, 2018 19.99 20.18 19.90 20.12 7,582,400 +0.03(+0.15%)
Dec 13, 2018 20.37 20.42 19.95 20.09 7,939,595 -0.35(-1.71%)
Dec 12, 2018 20.56 20.65 20.40 20.44 8,724,339 +0.33(+1.64%)
Dec 11, 2018 20.59 20.66 20.04 20.11 8,807,660 -0.03(-0.15%)
Dec 10, 2018 20.30 20.31 19.89 20.14 8,528,564 -0.34(-1.66%)
Dec 07, 2018 20.78 21.00 20.40 20.48 7,508,700 -0.27(-1.30%)
Dec 06, 2018 20.73 20.77 20.33 20.75 7,955,164 +0.03(+0.14%)
Dec 04, 2018 21.15 21.20 20.57 20.72 7,870,000 -0.54(-2.54%)
Dec 03, 2018 21.50 21.50 21.18 21.26 6,917,534 -0.23(-1.07%)
Nov 30, 2018 21.64 21.73 21.39 21.49 8,275,200 +0.18(+0.84%)
Nov 29, 2018 21.31 21.44 21.23 21.31 8,636,237 -0.38(-1.75%)
Nov 28, 2018 21.73 21.73 21.32 21.69 12,938,607 +0.45(+2.12%)
Nov 27, 2018 21.04 21.39 20.96 21.24 15,333,258 +0.33(+1.58%)
Nov 26, 2018 20.46 21.09 20.42 20.91 16,203,755 +1.19(+6.03%)
Nov 23, 2018 19.90 19.97 19.68 19.72 5,448,200 +0.20(+1.02%)
Nov 21, 2018 19.52 19.52 19.52 0 +0.01(+0.05%)
Nov 20, 2018 19.96 20.00 19.40 19.51 8,520,635 -0.32(-1.61%)
Nov 19, 2018 20.00 20.08 19.72 19.83 8,166,609 +0.23(+1.17%)
Nov 16, 2018 19.67 19.82 19.52 19.60 6,532,300 -0.27(-1.36%)
Nov 15, 2018 19.80 19.88 19.62 19.87 10,264,745 -0.50(-2.45%)
Nov 14, 2018 20.87 20.87 20.18 20.37 14,130,936 +0.29(+1.44%)
Nov 13, 2018 20.10 20.48 19.98 20.08 11,543,707 +1.49(+8.02%)
Nov 12, 2018 18.64 18.86 18.58 18.59 6,524,354 -0.20(-1.06%)
Nov 09, 2018 18.77 18.91 18.60 18.79 6,041,700 -0.30(-1.57%)
Nov 08, 2018 19.31 19.43 19.01 19.09 7,163,746 -0.42(-2.15%)
Nov 07, 2018 19.49 19.57 19.33 19.51 12,454,450 +0.38(+1.99%)
Nov 06, 2018 19.34 19.35 19.07 19.13 8,453,459 -0.58(-2.94%)
Nov 05, 2018 19.65 19.83 19.55 19.71 5,577,665 +0.26(+1.34%)
Nov 02, 2018 19.77 19.80 19.41 19.45 10,616,500 -0.35(-1.77%)
Nov 01, 2018 19.70 19.82 19.59 19.80 6,416,810 +0.87(+4.60%)
Oct 31, 2018 18.95 19.04 18.83 18.93 6,976,911 +0.07(+0.37%)
Oct 30, 2018 18.84 18.98 18.70 18.86 7,392,473 +0.07(+0.37%)
Oct 29, 2018 19.11 19.17 18.64 18.79 7,036,940 +0.17(+0.91%)
Oct 26, 2018 18.76 18.77 18.45 18.62 8,748,600 -0.29(-1.53%)
Oct 25, 2018 18.92 19.04 18.86 18.91 7,652,395 +0.02(+0.11%)
Oct 24, 2018 19.43 19.44 18.88 18.89 7,838,446 -0.47(-2.43%)
Oct 23, 2018 19.43 19.46 19.09 19.36 10,464,032 -0.23(-1.17%)
Oct 22, 2018 19.90 19.95 19.57 19.59 7,390,026 -0.61(-3.02%)
Oct 19, 2018 19.96 20.26 19.94 20.20 6,267,000 +0.29(+1.46%)
Oct 18, 2018 20.11 20.18 19.85 19.91 6,308,101 -0.28(-1.39%)
Oct 17, 2018 20.06 20.33 20.04 20.19 7,465,395 -0.16(-0.79%)
Oct 16, 2018 20.40 20.46 20.23 20.35 6,357,154 -0.01(-0.05%)
Oct 15, 2018 20.21 20.53 20.17 20.36 8,126,981 +0.37(+1.85%)
Oct 12, 2018 20.20 20.20 19.78 19.99 8,675,800 +0.04(+0.20%)
Oct 11, 2018 20.35 20.37 19.85 19.95 8,837,831 -0.13(-0.65%)
Oct 10, 2018 20.45 20.49 20.08 20.08 8,821,850 +0.24(+1.21%)
Oct 09, 2018 19.98 20.07 19.82 19.84 8,900,086 -0.52(-2.55%)
Oct 08, 2018 20.47 20.51 20.21 20.36 14,052,467 -0.72(-3.42%)
Oct 05, 2018 21.19 21.20 21.01 21.08 11,323,000 -0.12(-0.57%)
Oct 04, 2018 21.33 21.41 21.19 21.20 13,923,612 -0.06(-0.28%)
Oct 03, 2018 21.48 21.57 21.20 21.26 13,561,672 +0.15(+0.71%)
Oct 02, 2018 21.09 21.20 21.01 21.11 17,379,947 -0.32(-1.49%)
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.