Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.18 USD -0.40 (-2.28%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 30.67 31.04 30.53 30.90 2,658,415 +0.11(+0.36%)
Jul 28, 2016 30.86 30.88 30.63 30.79 3,947,858 -0.33(-1.06%)
Jul 27, 2016 31.20 31.28 30.83 31.12 3,041,019 +0.07(+0.23%)
Jul 26, 2016 31.18 31.30 30.89 31.05 2,788,616 -0.28(-0.89%)
Jul 25, 2016 31.20 31.43 31.14 31.33 3,759,471 -0.01(-0.03%)
Jul 22, 2016 31.27 31.46 31.23 31.34 7,019,229 +1.23(+4.09%)
Jul 21, 2016 29.96 30.31 29.91 30.11 3,594,411 -0.06(-0.20%)
Jul 20, 2016 30.08 30.24 29.96 30.17 2,939,320 +0.21(+0.70%)
Jul 19, 2016 30.11 30.21 29.87 29.96 5,673,591 -0.53(-1.74%)
Jul 18, 2016 30.42 30.59 30.25 30.49 5,260,398 -0.16(-0.52%)
Jul 15, 2016 30.58 30.71 30.45 30.65 4,187,448 -0.06(-0.20%)
Jul 14, 2016 30.87 30.89 30.56 30.71 4,644,284 +0.11(+0.36%)
Jul 13, 2016 30.64 31.00 30.60 30.60 5,856,817 -0.30(-0.97%)
Jul 12, 2016 30.38 31.00 30.25 30.90 10,454,773 +0.44(+1.44%)
Jul 11, 2016 30.13 30.59 30.08 30.46 5,453,010 +0.49(+1.63%)
Jul 08, 2016 30.10 29.61 29.61 29.97 3,638,882 +0.36(+1.22%)
Jul 07, 2016 30.01 30.02 29.48 29.61 3,904,129 -0.62(-2.05%)
Jul 05, 2016 30.14 30.42 30.12 30.23 4,424,295 -0.62(-2.01%)
Jul 01, 2016 30.76 30.85 30.85 30.85 3,343,500 -0.04(-0.13%)
Jun 30, 2016 30.12 30.89 30.04 30.89 6,282,616 +0.77(+2.56%)
Jun 29, 2016 30.34 30.50 30.05 30.12 8,958,308 +0.46(+1.55%)
Jun 28, 2016 29.75 29.75 29.30 29.66 10,138,078 +1.35(+4.77%)
Jun 27, 2016 28.61 28.80 27.92 28.31 18,410,900 -1.86(-6.17%)
Jun 24, 2016 29.77 30.78 29.75 30.17 16,825,864 -2.30(-7.08%)
Jun 23, 2016 32.66 32.68 32.14 32.47 6,179,884 +0.45(+1.41%)
Jun 22, 2016 32.06 32.46 32.00 32.02 5,006,666 +0.18(+0.57%)
Jun 21, 2016 31.76 32.07 31.62 31.84 4,487,666 -0.03(-0.09%)
Jun 20, 2016 32.25 32.33 31.83 31.87 6,783,097 +0.96(+3.11%)
Jun 17, 2016 30.71 30.94 30.46 30.91 5,941,549 +0.43(+1.41%)
Jun 16, 2016 29.92 30.51 29.61 30.48 6,833,337 +0.12(+0.40%)
Jun 15, 2016 30.54 30.73 30.29 30.36 4,878,552 +0.04(+0.13%)
Jun 14, 2016 30.36 30.47 29.98 30.32 8,483,995 -0.32(-1.04%)
Jun 13, 2016 30.51 30.76 30.50 30.64 8,068,582 -0.53(-1.70%)
Jun 10, 2016 31.20 31.37 31.00 31.17 6,302,751 -1.04(-3.23%)
Jun 09, 2016 32.52 32.60 32.12 32.21 4,424,761 -0.74(-2.25%)
Jun 08, 2016 32.95 33.05 32.85 32.95 3,084,162 -1.23(-3.60%)
Jun 07, 2016 34.03 34.26 34.02 34.18 3,062,163 +0.17(+0.49%)
Jun 06, 2016 33.78 34.12 33.77 34.01 3,257,137 +0.19(+0.58%)
Jun 03, 2016 33.71 33.83 33.45 33.82 2,066,707 +0.03(+0.09%)
Jun 02, 2016 33.55 33.81 33.51 33.79 3,152,755 +0.09(+0.27%)
Jun 01, 2016 33.32 33.73 33.30 33.70 2,848,113 -0.29(-0.85%)
May 31, 2016 34.49 34.56 33.86 33.99 3,302,266 -0.70(-2.02%)
May 27, 2016 34.33 34.69 34.69 34.69 3,643,300 +0.20(+0.58%)
May 26, 2016 34.35 34.68 34.28 34.49 3,395,937 +0.30(+0.88%)
May 25, 2016 34.06 34.31 34.02 34.19 3,023,390 +0.44(+1.30%)
May 24, 2016 33.44 33.77 33.42 33.75 2,370,844 +0.62(+1.87%)
May 23, 2016 33.24 33.32 33.09 33.13 3,379,103 -0.54(-1.60%)
May 20, 2016 33.70 33.92 33.65 33.67 3,848,192 +0.04(+0.12%)
May 19, 2016 33.80 33.83 33.31 33.63 3,641,473 -0.50(-1.46%)
May 18, 2016 33.91 34.46 33.83 34.13 7,438,830 +0.55(+1.64%)
May 17, 2016 33.46 33.77 33.22 33.58 7,990,045 +0.84(+2.57%)
May 16, 2016 32.48 32.78 32.48 32.74 3,091,000 +0.21(+0.65%)
May 13, 2016 32.45 32.76 32.45 32.53 2,977,294 -0.31(-0.94%)
May 12, 2016 33.03 33.10 32.67 32.84 2,639,823 +0.32(+0.98%)
May 11, 2016 32.63 32.79 32.49 32.52 2,433,542 -0.08(-0.25%)
May 10, 2016 32.19 32.64 32.15 32.60 1,762,005 +0.52(+1.62%)
May 09, 2016 32.21 32.23 31.94 32.08 1,916,628 -0.16(-0.50%)
May 06, 2016 31.96 32.25 31.79 32.24 1,895,942 -0.01(-0.03%)
May 05, 2016 32.10 32.45 32.02 32.25 3,299,929 +0.12(+0.37%)
May 04, 2016 32.04 32.21 31.93 32.13 4,494,650 -0.52(-1.59%)
May 03, 2016 32.95 32.98 32.53 32.65 2,459,094 -0.36(-1.09%)
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.