Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

19.93 USD -0.02 (-0.10%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.14 32.30 32.02 32.22 2,314,765 +0.16(+0.50%)
Jan 30, 2018 32.14 32.22 31.98 32.06 2,195,270 -0.03(-0.09%)
Jan 29, 2018 32.13 32.21 32.03 32.09 1,765,218 -0.31(-0.96%)
Jan 26, 2018 32.37 32.41 32.23 32.40 1,821,352 +0.20(+0.62%)
Jan 25, 2018 32.73 32.75 32.13 32.20 2,229,148 -0.17(-0.53%)
Jan 24, 2018 32.54 32.60 32.28 32.37 2,318,073 +0.05(+0.15%)
Jan 23, 2018 32.29 32.41 32.15 32.32 2,320,383 +0.16(+0.50%)
Jan 22, 2018 31.98 32.17 31.97 32.16 2,695,030 +0.58(+1.84%)
Jan 19, 2018 31.67 31.79 31.49 31.58 2,934,436 +0.00(+0.00%)
Jan 18, 2018 31.56 31.82 31.48 31.58 6,603,568 +0.26(+0.83%)
Jan 17, 2018 31.97 32.00 31.28 31.32 11,250,120 -1.01(-3.12%)
Jan 16, 2018 32.16 32.38 32.16 32.33 3,375,047 +0.40(+1.25%)
Jan 12, 2018 31.93 31.93 31.93 0 +0.49(+1.56%)
Jan 11, 2018 30.97 31.46 30.91 31.44 3,305,337 -0.21(-0.66%)
Jan 10, 2018 31.64 31.65 3,677,180 -0.95(-2.91%)
Jan 09, 2018 32.53 32.63 32.43 32.60 1,969,905 -0.07(-0.21%)
Jan 08, 2018 32.67 32.75 32.53 32.67 2,622,473 +0.09(+0.28%)
Jan 05, 2018 32.44 32.62 32.36 32.58 1,978,590 +0.27(+0.84%)
Jan 04, 2018 32.13 32.34 32.11 32.31 1,779,817 +0.32(+1.00%)
Jan 03, 2018 31.99 32.13 31.87 31.99 2,175,597 -0.21(-0.65%)
Jan 02, 2018 32.16 32.24 32.02 32.20 2,414,222 +0.30(+0.94%)
Dec 29, 2017 31.90 31.90 31.90 0 -0.03(-0.09%)
Dec 28, 2017 31.87 31.94 31.82 31.93 1,646,261 +0.22(+0.69%)
Dec 27, 2017 31.82 31.92 31.69 31.71 1,529,209 -0.15(-0.47%)
Dec 26, 2017 31.71 31.98 31.71 31.86 1,835,083 +0.00(+0.00%)
Dec 22, 2017 31.77 31.95 31.77 31.86 1,969,035 +0.08(+0.25%)
Dec 21, 2017 31.52 31.92 31.50 31.78 3,743,231 +0.38(+1.21%)
Dec 20, 2017 31.49 31.55 31.37 31.40 2,436,647 -0.05(-0.16%)
Dec 19, 2017 31.46 31.61 31.38 31.45 2,685,693 +0.03(+0.10%)
Dec 18, 2017 31.49 31.53 31.40 31.42 1,919,409 +0.35(+1.13%)
Dec 15, 2017 31.01 31.14 30.95 31.07 2,670,220 -0.20(-0.64%)
Dec 14, 2017 31.43 31.43 31.22 31.27 1,864,681 -0.06(-0.21%)
Dec 13, 2017 31.26 31.43 31.21 31.33 2,027,542 +0.08(+0.27%)
Dec 12, 2017 31.46 31.54 31.21 31.25 2,956,888 +0.00(+0.00%)
Dec 11, 2017 31.17 31.29 31.10 31.25 2,152,129 +0.03(+0.10%)
Dec 08, 2017 31.20 31.30 31.10 31.22 2,398,027 +0.18(+0.58%)
Dec 07, 2017 31.03 31.23 30.88 31.04 4,455,134 +0.56(+1.84%)
Dec 06, 2017 30.64 30.70 30.47 30.48 2,358,282 -0.13(-0.42%)
Dec 05, 2017 30.78 30.89 30.59 30.61 2,477,763 -0.12(-0.39%)
Dec 04, 2017 30.87 30.91 30.69 30.73 3,156,143 +0.00(+0.00%)
Dec 01, 2017 30.77 30.85 30.66 30.73 3,071,379 -0.05(-0.16%)
Nov 30, 2017 30.81 30.92 30.70 30.78 3,589,145 +0.16(+0.52%)
Nov 29, 2017 30.58 30.77 30.58 30.62 3,001,074 +0.06(+0.20%)
Nov 28, 2017 30.32 30.58 30.29 30.56 2,703,923 +0.11(+0.36%)
Nov 27, 2017 30.67 30.39 30.45 2,408,054 -0.14(-0.46%)
Nov 24, 2017 30.64 30.70 30.56 30.59 1,603,361 +0.19(+0.63%)
Nov 22, 2017 30.23 30.45 30.16 30.40 3,096,955 -0.46(-1.49%)
Nov 21, 2017 30.93 30.98 30.83 30.86 3,875,082 -0.07(-0.23%)
Nov 20, 2017 30.83 31.00 30.82 30.93 3,293,306 -0.03(-0.10%)
Nov 17, 2017 30.65 31.02 30.60 30.96 6,858,563 +0.32(+1.04%)
Nov 16, 2017 30.54 30.73 30.52 30.64 5,246,282 -0.06(-0.20%)
Nov 15, 2017 30.68 30.78 30.58 30.70 10,866,336 +0.22(+0.72%)
Nov 14, 2017 30.00 30.61 29.97 30.48 9,634,549 +1.63(+5.65%)
Nov 13, 2017 28.72 28.87 28.71 28.85 9,212,590 -0.50(-1.70%)
Nov 10, 2017 29.24 29.41 29.16 29.35 8,388,763 -0.32(-1.08%)
Nov 09, 2017 29.17 29.75 29.14 29.67 11,021,269 +0.86(+2.99%)
Nov 08, 2017 28.74 28.87 28.64 28.81 2,468,783 -0.13(-0.45%)
Nov 07, 2017 29.11 29.15 28.86 28.94 2,034,752 -0.27(-0.92%)
Nov 06, 2017 29.18 29.22 29.07 29.21 1,998,226 +0.11(+0.38%)
Nov 03, 2017 29.18 29.19 28.92 29.10 1,918,377 -0.24(-0.82%)
Nov 02, 2017 29.37 29.45 29.22 29.34 2,021,618 +0.02(+0.07%)
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.