Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.63 USD -0.03 (-0.16%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.79 33.92 33.51 33.56 3,359,580 -0.25(-0.74%)
Nov 27, 2015 34.00 34.00 33.76 33.81 1,686,472 +0.12(+0.36%)
Nov 25, 2015 33.66 33.69 33.69 33.69 3,424,200 +0.66(+2.00%)
Nov 24, 2015 32.93 33.11 32.91 33.03 2,650,865 -0.32(-0.96%)
Nov 23, 2015 33.68 33.91 33.25 33.35 2,969,520 -0.47(-1.39%)
Nov 20, 2015 34.21 34.21 33.75 33.82 3,064,556 +0.11(+0.33%)
Nov 19, 2015 33.97 34.03 33.60 33.71 5,273,514 +0.13(+0.39%)
Nov 18, 2015 33.43 33.61 33.33 33.58 3,691,818 -0.48(-1.42%)
Nov 17, 2015 34.13 34.26 33.92 34.06 3,433,510 +0.27(+0.81%)
Nov 16, 2015 33.35 33.82 33.32 33.79 2,787,445 +0.48(+1.44%)
Nov 13, 2015 33.46 33.58 33.22 33.31 2,030,868 -0.27(-0.80%)
Nov 12, 2015 33.90 33.94 33.54 33.58 3,183,084 -0.84(-2.44%)
Nov 11, 2015 33.98 34.65 33.96 34.42 4,307,171 +0.73(+2.17%)
Nov 10, 2015 33.79 33.94 33.48 33.69 6,696,650 +1.38(+4.27%)
Nov 09, 2015 32.64 32.70 32.18 32.31 2,383,990 -0.35(-1.07%)
Nov 06, 2015 32.63 32.80 32.38 32.66 2,918,274 -0.40(-1.21%)
Nov 05, 2015 33.15 33.27 32.92 33.06 2,562,492 -0.30(-0.90%)
Nov 04, 2015 33.60 33.62 33.12 33.36 2,821,352 +0.14(+0.42%)
Nov 03, 2015 32.78 33.44 32.77 33.22 4,168,783 +0.01(+0.03%)
Nov 02, 2015 33.03 33.24 32.99 33.21 2,738,831 +0.24(+0.73%)
Oct 30, 2015 32.65 33.17 32.65 32.97 2,358,828 -0.03(-0.09%)
Oct 29, 2015 33.07 33.19 32.88 33.00 2,259,393 -0.40(-1.20%)
Oct 28, 2015 33.10 33.50 33.02 33.40 2,618,549 +0.44(+1.33%)
Oct 27, 2015 33.00 33.03 32.76 32.96 2,602,726 -0.31(-0.93%)
Oct 26, 2015 33.36 33.40 33.19 33.27 1,734,375 -0.11(-0.33%)
Oct 23, 2015 33.53 33.53 33.27 33.38 2,945,550 +0.17(+0.51%)
Oct 22, 2015 33.07 33.40 32.92 33.21 4,679,625 +1.28(+4.01%)
Oct 21, 2015 32.18 32.33 31.90 31.93 2,313,007 -0.27(-0.84%)
Oct 20, 2015 32.22 32.29 32.13 32.20 2,774,196 +0.06(+0.19%)
Oct 19, 2015 32.36 32.38 32.06 32.14 2,278,395 -0.10(-0.31%)
Oct 16, 2015 32.29 32.35 32.14 32.24 4,031,427 +0.21(+0.66%)
Oct 15, 2015 31.87 32.21 31.83 32.03 4,407,103 +0.27(+0.85%)
Oct 14, 2015 31.83 31.85 31.45 31.76 5,892,641 -0.03(-0.09%)
Oct 13, 2015 31.79 32.17 31.75 31.79 2,905,743 -0.52(-1.61%)
Oct 12, 2015 32.32 32.38 32.20 32.31 1,656,715 -0.01(-0.03%)
Oct 09, 2015 32.50 32.65 32.26 32.32 2,647,408 -0.09(-0.28%)
Oct 08, 2015 31.85 32.44 31.81 32.41 4,539,049 +0.32(+1.00%)
Oct 07, 2015 32.21 32.42 31.91 32.09 5,905,951 -0.30(-0.93%)
Oct 06, 2015 32.40 32.49 32.30 32.39 3,280,411 +0.01(+0.03%)
Oct 05, 2015 32.24 32.48 32.19 32.38 3,400,524 +0.49(+1.54%)
Oct 02, 2015 30.69 31.91 30.58 31.89 5,632,686 +0.89(+2.87%)
Oct 01, 2015 31.11 31.33 30.71 31.00 5,867,525 -0.74(-2.33%)
Sep 30, 2015 31.42 31.76 31.27 31.74 15,795,784 +0.84(+2.72%)
Sep 29, 2015 31.41 31.42 30.73 30.90 13,415,016 -0.22(-0.71%)
Sep 28, 2015 31.83 31.92 31.07 31.12 8,289,611 -1.70(-5.18%)
Sep 25, 2015 33.27 33.27 32.62 32.82 6,489,122 +0.10(+0.31%)
Sep 24, 2015 32.47 32.88 32.28 32.72 4,144,225 -0.29(-0.88%)
Sep 23, 2015 33.18 33.29 32.92 33.01 4,266,560 +0.05(+0.15%)
Sep 22, 2015 32.95 33.07 32.65 32.96 4,032,096 -0.81(-2.40%)
Sep 21, 2015 33.86 33.92 33.50 33.77 2,474,380 +0.10(+0.30%)
Sep 18, 2015 33.64 34.01 33.57 33.67 4,252,659 -0.18(-0.53%)
Sep 17, 2015 33.71 34.17 33.58 33.85 4,205,180 -0.35(-1.02%)
Sep 16, 2015 34.07 34.23 34.01 34.20 2,901,577 +0.46(+1.36%)
Sep 15, 2015 33.47 33.88 33.46 33.74 7,054,643 -0.55(-1.60%)
Sep 14, 2015 34.20 34.42 34.03 34.29 2,895,341 -0.40(-1.15%)
Sep 11, 2015 34.39 34.72 34.34 34.69 4,013,510 -0.52(-1.48%)
Sep 10, 2015 35.17 35.38 35.03 35.21 3,697,155 +0.34(+0.98%)
Sep 09, 2015 35.64 35.66 34.81 34.87 3,089,997 -0.25(-0.71%)
Sep 08, 2015 35.29 35.34 34.79 35.12 2,959,866 +1.23(+3.63%)
Sep 04, 2015 34.08 33.89 33.89 33.89 3,032,300 -0.53(-1.54%)
Sep 03, 2015 34.51 34.73 34.35 34.42 3,306,992 +0.07(+0.20%)
Sep 02, 2015 34.35 34.36 33.82 34.35 4,066,949 +0.69(+2.05%)
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.