Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.49 USD -0.22 (-1.24%)
Official Closing Price Updated: 5:58 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.39 13.52 13.37 13.42 3,833,255 +0.05(+0.37%)
Sep 29, 2020 13.37 13.41 13.24 13.37 4,628,804 -0.11(-0.82%)
Sep 28, 2020 13.44 13.57 13.43 13.48 4,278,971 +0.12(+0.90%)
Sep 25, 2020 13.28 13.42 13.21 13.36 5,706,700 -0.10(-0.74%)
Sep 24, 2020 13.34 13.58 13.21 13.46 5,688,566 +0.14(+1.05%)
Sep 23, 2020 13.62 13.65 13.32 13.32 5,367,621 -0.10(-0.75%)
Sep 22, 2020 13.50 13.61 13.31 13.42 3,167,183 -0.03(-0.22%)
Sep 21, 2020 13.50 13.50 13.28 13.45 4,336,610 -0.58(-4.13%)
Sep 18, 2020 14.25 14.30 13.90 14.03 6,925,000 -0.01(-0.07%)
Sep 17, 2020 13.95 14.09 13.91 14.04 3,197,483 -0.16(-1.13%)
Sep 16, 2020 14.18 14.40 14.13 14.20 3,027,713 +0.14(+1.00%)
Sep 15, 2020 14.13 14.22 14.00 14.06 4,765,960 -0.10(-0.71%)
Sep 14, 2020 14.19 14.27 14.16 14.16 2,734,131 +0.04(+0.28%)
Sep 11, 2020 14.29 14.30 14.05 14.12 2,985,500 +0.15(+1.07%)
Sep 10, 2020 14.36 14.42 13.97 13.97 3,227,254 -0.41(-2.85%)
Sep 09, 2020 14.48 14.58 14.31 14.38 3,806,621 +0.30(+2.13%)
Sep 08, 2020 14.08 14.25 13.92 14.08 5,391,579 -0.10(-0.71%)
Sep 04, 2020 14.32 14.36 13.96 14.18 4,336,200 -0.21(-1.46%)
Sep 03, 2020 14.61 14.73 14.34 14.39 5,472,215 -0.21(-1.44%)
Sep 02, 2020 14.35 14.65 14.33 14.60 3,733,692 +0.11(+0.76%)
Sep 01, 2020 14.50 14.54 14.35 14.49 4,537,461 -0.28(-1.90%)
Aug 31, 2020 14.91 14.91 14.75 14.77 2,266,757 -0.17(-1.14%)
Aug 28, 2020 15.04 15.05 14.86 14.94 2,136,100 -0.13(-0.86%)
Aug 27, 2020 15.20 15.20 15.02 15.07 2,340,281 -0.16(-1.05%)
Aug 26, 2020 15.17 15.24 15.05 15.23 2,742,553 +0.04(+0.26%)
Aug 25, 2020 15.45 15.50 15.11 15.19 2,614,378 -0.20(-1.30%)
Aug 24, 2020 15.23 15.40 15.17 15.39 2,626,385 +0.40(+2.67%)
Aug 21, 2020 15.05 15.06 14.93 14.99 3,062,600 -0.28(-1.83%)
Aug 20, 2020 15.23 15.34 15.16 15.27 2,334,892 -0.29(-1.86%)
Aug 19, 2020 15.69 15.78 15.52 15.56 2,038,641 -0.02(-0.13%)
Aug 18, 2020 15.68 15.72 15.54 15.58 2,923,533 +0.12(+0.78%)
Aug 17, 2020 15.61 15.65 15.43 15.46 2,922,045 -0.13(-0.83%)
Aug 14, 2020 15.72 15.80 15.59 15.59 2,365,500 -0.26(-1.64%)
Aug 13, 2020 16.06 16.10 15.79 15.85 3,538,641 +0.10(+0.63%)
Aug 12, 2020 15.74 15.85 15.66 15.75 3,709,709 +0.25(+1.61%)
Aug 11, 2020 15.64 15.76 15.47 15.50 5,922,396 +0.00(+0.00%)
Aug 10, 2020 15.28 15.55 15.28 15.50 5,670,301 +0.09(+0.58%)
Aug 07, 2020 15.38 15.48 15.29 15.41 4,556,800 -0.01(-0.06%)
Aug 06, 2020 15.27 15.44 15.25 15.42 2,316,665 +0.03(+0.19%)
Aug 05, 2020 15.57 15.59 15.38 15.39 2,251,898 -0.15(-0.97%)
Aug 04, 2020 15.36 15.59 15.33 15.54 3,300,662 +0.21(+1.37%)
Aug 03, 2020 15.29 15.39 15.21 15.33 2,447,240 +0.13(+0.86%)
Jul 31, 2020 15.70 15.71 15.10 15.20 5,669,400 -0.46(-2.94%)
Jul 30, 2020 15.54 15.71 15.35 15.66 7,295,290 -0.44(-2.73%)
Jul 29, 2020 15.87 16.15 15.84 16.10 5,716,939 +0.27(+1.71%)
Jul 28, 2020 15.31 15.93 15.30 15.83 7,461,677 +0.21(+1.34%)
Jul 27, 2020 15.45 15.64 15.34 15.62 2,773,076 +0.01(+0.06%)
Jul 24, 2020 15.67 15.77 15.49 15.61 4,773,400 -0.73(-4.47%)
Jul 23, 2020 16.40 16.52 16.29 16.34 2,036,089 -0.25(-1.51%)
Jul 22, 2020 16.57 16.60 16.45 16.59 2,256,726 +0.03(+0.18%)
Jul 21, 2020 16.69 16.73 16.46 16.56 4,091,752 +0.25(+1.53%)
Jul 20, 2020 16.43 16.44 16.28 16.31 2,537,432 +0.03(+0.18%)
Jul 17, 2020 15.99 16.40 15.93 16.28 4,764,000 +0.32(+2.01%)
Jul 16, 2020 16.05 16.13 15.94 15.96 2,722,551 -0.13(-0.81%)
Jul 15, 2020 16.07 16.15 15.94 16.09 2,973,818 +0.17(+1.07%)
Jul 14, 2020 15.71 15.95 15.68 15.92 2,789,114 +0.46(+2.98%)
Jul 13, 2020 15.74 15.77 15.44 15.46 2,047,905 -0.21(-1.34%)
Jul 10, 2020 15.51 15.69 15.49 15.67 1,678,600 +0.18(+1.16%)
Jul 09, 2020 15.73 15.73 15.38 15.49 2,171,602 -0.34(-2.15%)
Jul 08, 2020 15.86 15.91 15.70 15.83 1,558,525 -0.03(-0.19%)
Jul 07, 2020 16.06 16.08 15.84 15.86 1,553,811 -0.42(-2.58%)
Jul 06, 2020 16.25 16.34 16.15 16.28 2,309,294 +0.22(+1.37%)
Jul 02, 2020 16.31 16.39 16.02 16.06 2,101,600 +0.06(+0.37%)
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.