Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.95 USD +0.29 (+1.55%)
Official Closing Price Updated: 7:29 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 18.92 18.97 18.83 18.95 2,580,100 +0.29(+1.55%)
Apr 15, 2021 18.71 18.80 18.55 18.66 2,182,135 +0.00(+0.00%)
Apr 14, 2021 18.64 18.75 18.63 18.66 1,859,981 +0.02(+0.11%)
Apr 13, 2021 18.50 18.68 18.47 18.64 2,204,489 -0.04(-0.21%)
Apr 12, 2021 18.72 18.80 18.65 18.68 2,835,880 +0.00(+0.00%)
Apr 09, 2021 18.74 18.77 18.62 18.68 2,006,700 -0.22(-1.16%)
Apr 08, 2021 18.94 18.98 18.83 18.90 1,714,307 -0.07(-0.37%)
Apr 07, 2021 19.10 19.16 18.94 18.97 2,989,797 +0.11(+0.58%)
Apr 06, 2021 18.74 18.92 18.70 18.86 3,101,235 -0.01(-0.05%)
Apr 05, 2021 18.85 19.01 18.84 18.87 3,449,838 +0.14(+0.75%)
Apr 01, 2021 18.71 18.80 18.57 18.73 2,604,300 +0.30(+1.63%)
Mar 31, 2021 18.48 18.51 18.37 18.43 2,409,763 -0.15(-0.81%)
Mar 30, 2021 18.53 18.67 18.50 18.58 2,837,248 +0.07(+0.38%)
Mar 29, 2021 18.44 18.61 18.42 18.51 3,049,076 -0.36(-1.91%)
Mar 26, 2021 18.80 18.92 18.67 18.87 3,818,200 +0.07(+0.37%)
Mar 25, 2021 18.71 18.84 18.55 18.80 4,551,164 +0.40(+2.17%)
Mar 24, 2021 18.39 18.61 18.37 18.40 3,117,794 -0.07(-0.38%)
Mar 23, 2021 18.84 18.86 18.43 18.47 6,375,763 -0.15(-0.81%)
Mar 22, 2021 18.63 18.71 18.53 18.62 2,239,595 -0.12(-0.64%)
Mar 19, 2021 18.79 18.88 18.67 18.74 3,188,500 -0.30(-1.58%)
Mar 18, 2021 19.21 19.33 19.01 19.04 3,105,049 -0.40(-2.06%)
Mar 17, 2021 19.17 19.45 19.11 19.44 6,466,067 +0.46(+2.42%)
Mar 16, 2021 18.71 18.98 18.66 18.98 3,719,321 +0.16(+0.85%)
Mar 15, 2021 18.81 18.90 18.67 18.82 5,003,583 -0.05(-0.26%)
Mar 12, 2021 18.54 18.88 18.46 18.87 4,101,800 +0.32(+1.73%)
Mar 11, 2021 18.58 18.70 18.48 18.55 3,502,141 +0.23(+1.26%)
Mar 10, 2021 18.10 18.38 17.98 18.32 6,885,503 +0.34(+1.89%)
Mar 09, 2021 18.20 18.20 17.89 17.98 6,409,873 +0.49(+2.80%)
Mar 08, 2021 17.46 17.68 17.43 17.49 4,639,104 -0.22(-1.24%)
Mar 05, 2021 17.57 17.74 17.37 17.71 3,654,500 +0.15(+0.85%)
Mar 04, 2021 17.66 17.90 17.40 17.56 3,821,889 -0.07(-0.40%)
Mar 03, 2021 17.53 17.72 17.47 17.63 2,705,584 +0.11(+0.63%)
Mar 02, 2021 17.58 17.64 17.48 17.52 1,880,643 +0.08(+0.46%)
Mar 01, 2021 17.32 17.52 17.29 17.44 2,978,600 +0.26(+1.51%)
Feb 26, 2021 17.42 17.43 17.08 17.18 3,328,100 -0.40(-2.28%)
Feb 25, 2021 17.93 17.98 17.57 17.58 4,047,775 -0.36(-2.01%)
Feb 24, 2021 18.05 18.07 17.84 17.94 4,925,001 -0.58(-3.13%)
Feb 23, 2021 18.22 18.56 18.06 18.52 3,505,419 +0.12(+0.65%)
Feb 22, 2021 18.42 18.63 18.39 18.40 3,728,584 -0.09(-0.49%)
Feb 19, 2021 18.65 18.66 18.48 18.49 2,280,200 +0.05(+0.27%)
Feb 18, 2021 18.43 18.49 18.28 18.44 2,039,532 -0.16(-0.86%)
Feb 17, 2021 18.55 18.67 18.47 18.60 2,359,598 -0.13(-0.69%)
Feb 16, 2021 18.67 18.87 18.66 18.73 2,786,391 +0.03(+0.16%)
Feb 12, 2021 18.50 18.75 18.49 18.70 1,871,400 +0.01(+0.05%)
Feb 11, 2021 18.65 18.70 18.51 18.69 2,504,704 +0.16(+0.86%)
Feb 10, 2021 18.56 18.66 18.44 18.53 2,034,832 +0.06(+0.32%)
Feb 09, 2021 18.50 18.51 18.40 18.47 2,155,437 +0.02(+0.11%)
Feb 08, 2021 18.55 18.58 18.31 18.45 5,376,154 -0.14(-0.75%)
Feb 05, 2021 18.45 18.67 18.45 18.59 6,253,400 -0.21(-1.12%)
Feb 04, 2021 18.70 18.83 18.59 18.80 4,120,665 +0.01(+0.05%)
Feb 03, 2021 18.41 18.82 18.35 18.79 9,625,776 +1.25(+7.13%)
Feb 02, 2021 17.44 17.57 17.41 17.54 2,610,631 +0.09(+0.52%)
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.