Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.97 -0.65 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.18 16.20 16.06 16.11 2,013,439 -0.12(-0.76%)
Jan 30, 2020 16.11 16.25 16.03 16.24 3,937,318 -0.32(-1.94%)
Jan 29, 2020 16.61 16.64 16.52 16.56 2,516,091 -0.15(-0.89%)
Jan 28, 2020 16.59 16.74 16.58 16.71 2,439,381 +0.21(+1.30%)
Jan 27, 2020 16.57 16.60 16.41 16.49 3,555,592 -0.27(-1.62%)
Jan 24, 2020 16.76 16.78 16.62 16.76 5,303,944 +0.09(+0.54%)
Jan 23, 2020 16.58 16.69 16.47 16.67 2,956,428 +0.29(+1.76%)
Jan 22, 2020 16.57 16.57 16.37 16.39 3,347,624 -0.18(-1.09%)
Jan 21, 2020 16.59 16.62 16.52 16.57 2,803,287 +0.06(+0.35%)
Jan 17, 2020 16.57 16.59 16.41 16.51 2,945,013 -0.17(-1.03%)
Jan 16, 2020 16.74 16.75 16.62 16.68 3,930,125 -0.11(-0.64%)
Jan 15, 2020 16.76 16.87 16.75 16.79 2,695,226 +0.05(+0.29%)
Jan 14, 2020 16.61 16.81 16.54 16.74 5,842,423 +0.55(+3.40%)
Jan 13, 2020 16.06 16.19 16.03 16.19 2,828,135 +0.01(+0.05%)
Jan 10, 2020 16.34 16.39 16.18 16.18 2,994,664 -0.16(-0.96%)
Jan 09, 2020 16.16 16.34 16.12 16.34 4,624,553 +0.48(+3.01%)
Jan 08, 2020 15.79 15.91 15.78 15.86 1,882,490 +0.07(+0.47%)
Jan 07, 2020 15.91 15.91 15.72 15.79 3,095,220 -0.11(-0.67%)
Jan 06, 2020 15.81 15.93 15.78 15.89 2,201,965 +0.04(+0.26%)
Jan 03, 2020 15.89 15.94 15.85 15.85 1,768,346 -0.12(-0.72%)
Jan 02, 2020 15.93 15.99 15.89 15.97 2,110,972 +0.08(+0.52%)
Dec 31, 2019 15.84 15.90 15.80 15.88 2,693,957 -0.01(-0.05%)
Dec 30, 2019 16.05 16.10 15.88 15.89 2,767,129 -0.23(-1.43%)
Dec 27, 2019 16.10 16.20 16.07 16.12 2,904,975 +0.17(+1.08%)
Dec 26, 2019 15.86 15.97 15.86 15.95 2,209,725 +0.05(+0.31%)
Dec 24, 2019 15.88 15.96 15.87 15.90 1,289,599 -0.01(-0.05%)
Dec 23, 2019 15.93 15.96 15.86 15.91 3,147,446 -0.15(-0.92%)
Dec 20, 2019 16.20 16.22 16.03 16.06 4,487,007 -0.01(-0.05%)
Dec 19, 2019 16.02 16.14 16.02 16.06 3,628,369 -0.05(-0.31%)
Dec 18, 2019 16.07 16.18 16.06 16.11 3,271,982 +0.07(+0.46%)
Dec 17, 2019 15.95 16.10 15.89 16.04 4,592,898 -0.14(-0.86%)
Dec 16, 2019 16.40 16.41 16.18 16.18 5,080,745 +0.13(+0.82%)
Dec 13, 2019 15.98 16.11 15.93 16.05 5,768,453 +0.48(+3.11%)
Dec 12, 2019 15.63 15.71 15.46 15.56 4,381,208 +0.03(+0.21%)
Dec 11, 2019 15.51 15.56 15.47 15.53 3,425,548 +0.09(+0.59%)
Dec 10, 2019 15.39 15.50 15.39 15.44 5,160,461 -0.07(-0.42%)
Dec 09, 2019 15.46 15.57 15.44 15.51 3,655,282 -0.05(-0.32%)
Dec 06, 2019 15.54 15.57 15.46 15.56 2,725,232 -0.02(-0.11%)
Dec 05, 2019 15.57 15.64 15.53 15.57 4,265,054 -0.11(-0.68%)
Dec 04, 2019 15.62 15.74 15.56 15.68 3,473,712 +0.07(+0.42%)
Dec 03, 2019 15.45 15.63 15.42 15.61 4,548,094 -0.15(-0.94%)
Dec 02, 2019 16.00 16.02 15.69 15.76 5,535,623 -0.53(-3.23%)
Nov 29, 2019 16.21 16.29 16.19 16.29 2,606,701 -0.25(-1.49%)
Nov 27, 2019 16.43 16.54 16.37 16.53 3,785,194 +0.31(+1.91%)
Nov 26, 2019 16.24 16.27 16.15 16.22 4,802,320 +0.01(+0.05%)
Nov 25, 2019 16.21 16.23 16.14 16.22 4,577,553 +0.17(+1.05%)
Nov 22, 2019 15.99 16.06 15.94 16.05 3,771,031 +0.34(+2.14%)
Nov 21, 2019 15.74 15.75 15.67 15.71 2,324,922 +0.02(+0.10%)
Nov 20, 2019 15.68 15.79 15.64 15.70 3,314,716 -0.20(-1.26%)
Nov 19, 2019 15.91 15.93 15.82 15.90 3,891,158 +0.13(+0.81%)
Nov 18, 2019 15.87 15.91 15.75 15.77 3,723,083 -0.14(-0.91%)
Nov 15, 2019 15.97 16.06 15.90 15.91 6,485,654 -0.53(-3.22%)
Nov 14, 2019 16.55 16.61 16.37 16.44 4,320,020 -0.48(-2.84%)
Nov 13, 2019 16.73 16.97 16.73 16.92 3,333,767 -0.11(-0.66%)
Nov 12, 2019 17.11 17.41 16.93 17.03 6,849,450 +0.57(+3.46%)
Nov 11, 2019 16.46 16.57 16.39 16.46 5,461,035 -0.11(-0.68%)
Nov 08, 2019 16.72 16.74 16.56 16.58 4,162,256 -0.18(-1.10%)
Nov 07, 2019 16.79 16.84 16.70 16.76 3,042,470 +0.05(+0.29%)
Nov 06, 2019 16.83 16.83 16.66 16.71 3,872,813 +0.00(+0.00%)
Nov 05, 2019 16.57 16.72 16.55 16.71 3,525,180 +0.25(+1.51%)
Nov 04, 2019 16.53 16.61 16.46 16.46 2,759,266 +0.06(+0.34%)
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.