Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.68 USD -0.22 (-1.16%)
Official Closing Price Updated: 6:31 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.97 26.00 25.67 25.93 4,255,598 -0.24(-0.92%)
May 30, 2018 26.21 26.25 26.02 26.17 3,434,509 +0.26(+1.00%)
May 29, 2018 25.80 25.99 25.75 25.91 3,776,169 -0.25(-0.96%)
May 25, 2018 26.16 26.16 26.16 0 -0.14(-0.53%)
May 24, 2018 26.44 26.46 26.24 26.30 5,631,708 -0.29(-1.09%)
May 23, 2018 26.84 26.90 26.49 26.59 5,612,294 -0.35(-1.30%)
May 22, 2018 26.98 27.10 26.88 26.94 5,456,499 +0.40(+1.51%)
May 21, 2018 26.63 26.68 26.45 26.54 2,927,933 +0.13(+0.49%)
May 18, 2018 26.29 26.48 26.22 26.41 5,969,184 -0.20(-0.75%)
May 17, 2018 26.65 26.78 26.54 26.61 4,696,265 +0.01(+0.04%)
May 16, 2018 26.91 26.98 26.54 26.60 7,044,665 -0.44(-1.63%)
May 15, 2018 27.17 27.21 26.93 27.04 7,718,014 -1.33(-4.69%)
May 14, 2018 28.60 28.64 28.29 28.37 3,889,203 -0.40(-1.39%)
May 11, 2018 29.02 29.06 28.75 28.77 2,623,472 -0.01(-0.03%)
May 10, 2018 28.66 28.81 28.53 28.78 2,769,882 -0.02(-0.07%)
May 09, 2018 28.88 28.91 28.64 28.80 3,179,310 +0.24(+0.84%)
May 08, 2018 28.57 28.57 28.37 28.56 3,777,322 -0.28(-0.97%)
May 07, 2018 28.93 29.06 28.74 28.84 2,245,660 -0.01(-0.03%)
May 04, 2018 28.69 28.91 28.66 28.85 3,179,495 -0.14(-0.48%)
May 03, 2018 28.88 29.05 28.64 28.99 3,243,217 -0.13(-0.45%)
May 02, 2018 29.33 29.44 29.06 29.12 2,638,778 -0.01(-0.03%)
May 01, 2018 29.27 29.28 28.98 29.13 1,943,638 -0.28(-0.95%)
Apr 30, 2018 29.50 29.60 29.40 29.41 2,676,564 -0.10(-0.34%)
Apr 27, 2018 29.25 29.56 29.18 29.51 3,732,711 -0.42(-1.40%)
Apr 26, 2018 29.85 30.00 29.73 29.93 2,363,001 +0.35(+1.18%)
Apr 25, 2018 29.49 29.61 29.33 29.58 2,407,863 -0.26(-0.87%)
Apr 24, 2018 29.90 30.01 29.70 29.84 3,123,327 -0.23(-0.76%)
Apr 23, 2018 29.86 30.20 29.83 30.07 2,881,536 +0.33(+1.11%)
Apr 20, 2018 29.79 29.93 29.63 29.74 5,931,852 +0.28(+0.95%)
Apr 19, 2018 29.72 29.78 29.39 29.46 2,810,946 -0.28(-0.94%)
Apr 18, 2018 29.82 29.91 29.69 29.74 4,698,216 -0.09(-0.30%)
Apr 17, 2018 29.94 29.98 29.81 29.83 2,756,722 -0.17(-0.57%)
Apr 16, 2018 29.83 30.04 29.75 30.00 2,638,124 +0.23(+0.77%)
Apr 13, 2018 29.82 29.85 29.67 29.77 2,216,540 +0.03(+0.10%)
Apr 12, 2018 29.65 29.83 29.63 29.74 2,063,622 +0.33(+1.12%)
Apr 11, 2018 29.60 29.70 29.39 29.41 2,852,116 +0.00(+0.00%)
Apr 10, 2018 29.36 29.57 29.29 29.41 2,866,908 +0.46(+1.59%)
Apr 09, 2018 29.20 29.25 28.93 28.95 2,303,448 +0.13(+0.45%)
Apr 06, 2018 28.82 3,569,069 +0.04(+0.14%)
Apr 05, 2018 28.64 28.89 28.56 28.78 3,270,258 +0.47(+1.66%)
Apr 04, 2018 27.90 28.34 27.88 28.31 3,145,782 +0.63(+2.28%)
Apr 03, 2018 27.58 27.75 27.40 27.68 2,301,920 +0.26(+0.95%)
Apr 02, 2018 27.79 27.81 27.26 27.42 2,672,636 -0.40(-1.44%)
Mar 29, 2018 27.82 27.82 27.82 0 +0.15(+0.54%)
Mar 28, 2018 27.51 27.92 27.45 27.67 3,483,611 +0.08(+0.29%)
Mar 27, 2018 27.92 27.98 27.46 27.59 3,592,541 -0.26(-0.93%)
Mar 26, 2018 27.91 27.95 27.46 27.85 2,961,026 +0.44(+1.61%)
Mar 23, 2018 27.95 28.02 27.41 27.41 3,845,907 +0.05(+0.18%)
Mar 22, 2018 27.55 27.66 27.34 27.36 4,927,276 -0.81(-2.88%)
Mar 21, 2018 28.12 28.36 27.97 28.17 3,730,242 +0.24(+0.86%)
Mar 20, 2018 28.11 28.17 27.86 27.93 2,543,350 -0.35(-1.24%)
Mar 19, 2018 28.56 28.58 28.16 28.28 2,488,255 -0.22(-0.77%)
Mar 16, 2018 28.49 28.66 28.42 28.50 3,102,173 +0.06(+0.21%)
Mar 15, 2018 28.49 28.68 28.35 28.44 2,897,304 -0.30(-1.04%)
Mar 14, 2018 28.85 28.86 28.54 28.74 2,403,170 +0.10(+0.35%)
Mar 13, 2018 28.72 28.84 28.58 28.64 3,968,886 -0.40(-1.38%)
Mar 12, 2018 29.01 29.10 28.92 29.04 1,743,992 +0.00(+0.00%)
Mar 09, 2018 28.84 29.06 28.70 29.04 1,577,951 +0.08(+0.28%)
Mar 08, 2018 28.94 29.07 28.86 28.96 2,733,436 +0.33(+1.15%)
Mar 07, 2018 28.46 28.63 2,890,194 +0.07(+0.25%)
Mar 06, 2018 28.65 28.68 28.50 28.56 1,846,227 +0.20(+0.71%)
Mar 05, 2018 28.01 28.45 28.00 28.36 2,496,775 +0.31(+1.11%)
Mar 02, 2018 27.87 28.07 27.68 28.05 2,914,174 +0.14(+0.50%)
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.