Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.57 USD -0.47 (-2.47%)
Official Closing Price Updated: 5:57 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.23 16.34 16.18 16.21 3,579,400 -0.17(-1.04%)
May 30, 2019 16.32 16.45 16.23 16.38 5,675,758 +0.09(+0.55%)
May 29, 2019 16.32 16.36 16.18 16.29 6,556,097 +0.34(+2.13%)
May 28, 2019 16.05 16.13 15.94 15.95 5,146,056 -0.04(-0.25%)
May 24, 2019 16.00 16.02 15.89 15.99 4,183,300 +0.43(+2.76%)
May 23, 2019 15.57 15.61 15.53 15.56 3,052,459 -0.29(-1.83%)
May 22, 2019 15.80 15.90 15.78 15.85 4,160,712 -0.12(-0.75%)
May 21, 2019 16.08 16.09 15.92 15.97 5,193,964 -0.05(-0.31%)
May 20, 2019 15.72 16.06 15.71 16.02 6,720,167 +0.28(+1.78%)
May 17, 2019 15.75 15.83 15.70 15.74 5,698,200 -0.13(-0.82%)
May 16, 2019 16.00 16.02 15.80 15.87 8,469,556 -0.19(-1.18%)
May 15, 2019 16.25 16.30 16.05 16.06 10,978,747 -0.28(-1.71%)
May 14, 2019 16.53 16.58 16.11 16.34 20,011,203 -0.43(-2.56%)
May 13, 2019 17.33 17.34 16.75 16.77 11,132,781 -1.56(-8.51%)
May 10, 2019 18.05 18.33 18.01 18.33 3,894,500 +0.22(+1.21%)
May 09, 2019 18.02 18.11 18.00 18.11 3,985,849 -0.05(-0.28%)
May 08, 2019 18.21 18.33 18.12 18.16 3,680,992 -0.10(-0.55%)
May 07, 2019 18.36 18.39 18.20 18.26 3,455,160 -0.07(-0.38%)
May 06, 2019 18.24 18.35 18.16 18.33 2,225,771 -0.13(-0.70%)
May 03, 2019 18.30 18.46 18.30 18.46 2,709,700 +0.06(+0.33%)
May 02, 2019 18.44 18.46 18.30 18.40 3,310,567 -0.04(-0.22%)
May 01, 2019 18.56 18.56 18.34 18.44 2,783,705 -0.08(-0.43%)
Apr 30, 2019 18.48 18.58 18.35 18.52 2,475,110 +0.00(+0.00%)
Apr 29, 2019 18.49 18.56 18.43 18.52 2,420,754 +0.15(+0.82%)
Apr 26, 2019 18.27 18.37 18.20 18.37 2,936,900 +0.41(+2.28%)
Apr 25, 2019 17.90 18.00 17.82 17.96 2,426,004 -0.01(-0.06%)
Apr 24, 2019 18.11 18.15 17.95 17.97 3,905,374 -0.34(-1.86%)
Apr 23, 2019 18.48 18.49 18.21 18.31 3,361,790 -0.10(-0.54%)
Apr 22, 2019 18.51 18.53 18.38 18.41 1,968,943 -0.10(-0.57%)
Apr 18, 2019 18.56 18.58 18.44 18.51 2,492,300 -0.20(-1.04%)
Apr 17, 2019 18.69 18.79 18.61 18.71 3,501,123 +0.12(+0.65%)
Apr 16, 2019 18.77 18.78 18.55 18.59 2,780,513 -0.02(-0.11%)
Apr 15, 2019 18.52 18.67 18.45 18.61 3,599,977 +0.27(+1.47%)
Apr 12, 2019 18.33 18.43 18.31 18.34 3,342,700 +0.26(+1.44%)
Apr 11, 2019 18.20 18.22 18.00 18.08 4,566,853 -0.17(-0.93%)
Apr 10, 2019 18.30 18.35 18.23 18.25 3,560,990 -0.04(-0.22%)
Apr 09, 2019 18.36 18.38 18.27 18.29 2,397,468 -0.06(-0.33%)
Apr 08, 2019 18.39 18.40 18.22 18.35 2,847,102 +0.00(+0.00%)
Apr 05, 2019 18.31 18.40 18.23 18.35 4,058,900 -0.52(-2.76%)
Apr 04, 2019 18.79 18.94 18.78 18.87 2,840,858 -0.01(-0.05%)
Apr 03, 2019 18.80 18.92 18.80 18.88 3,666,455 +0.32(+1.72%)
Apr 02, 2019 18.47 18.59 18.43 18.56 3,178,185 -0.04(-0.22%)
Apr 01, 2019 18.56 18.68 18.46 18.60 4,132,485 +0.42(+2.31%)
Mar 29, 2019 18.07 18.19 17.96 18.18 4,047,400 +0.05(+0.28%)
Mar 28, 2019 18.41 18.43 18.04 18.13 3,990,514 -0.46(-2.47%)
Mar 27, 2019 18.76 18.78 18.54 18.59 3,537,086 -0.29(-1.54%)
Mar 26, 2019 18.80 18.91 18.74 18.88 4,653,114 +0.29(+1.56%)
Mar 25, 2019 18.89 18.97 18.51 18.59 6,215,915 -0.35(-1.85%)
Mar 22, 2019 19.13 19.19 18.89 18.94 9,118,800 -0.17(-0.89%)
Mar 21, 2019 19.27 19.28 19.00 19.11 6,842,302 -0.16(-0.83%)
Mar 20, 2019 19.25 19.40 19.14 19.27 5,852,492 +0.04(+0.21%)
Mar 19, 2019 19.29 19.33 19.17 19.23 3,800,314 +0.14(+0.73%)
Mar 18, 2019 19.07 19.11 18.94 19.09 2,958,355 +0.05(+0.26%)
Mar 15, 2019 18.90 19.06 18.85 19.04 6,516,900 +0.45(+2.42%)
Mar 14, 2019 18.60 18.65 18.53 18.59 3,807,100 +0.17(+0.92%)
Mar 13, 2019 18.37 18.46 18.19 18.42 6,049,011 +0.26(+1.43%)
Mar 12, 2019 18.10 18.27 18.05 18.16 3,867,827 -0.03(-0.16%)
Mar 11, 2019 17.91 18.24 17.86 18.19 4,792,089 +0.36(+2.02%)
Mar 08, 2019 17.86 17.91 17.69 17.83 4,983,400 +0.14(+0.79%)
Mar 07, 2019 17.70 17.79 17.52 17.69 4,086,282 +0.05(+0.28%)
Mar 06, 2019 17.82 17.82 17.52 17.64 6,603,960 +0.13(+0.74%)
Mar 05, 2019 17.56 17.66 17.44 17.51 9,537,401 +0.44(+2.58%)
Mar 04, 2019 17.40 17.44 17.05 17.07 11,261,442 -0.53(-3.01%)
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.