Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

20.02 USD +0.07 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.56 28.65 28.31 28.31 2,196,143 -0.27(-0.94%)
Feb 27, 2018 28.78 28.90 28.57 28.58 2,300,276 -0.55(-1.89%)
Feb 26, 2018 29.07 29.18 28.91 29.13 1,928,288 +0.17(+0.59%)
Feb 23, 2018 28.82 29.00 28.68 28.96 2,769,327 +0.60(+2.12%)
Feb 22, 2018 28.36 2,286,715 +0.11(+0.39%)
Feb 21, 2018 28.78 28.82 28.24 28.25 3,938,129 -0.40(-1.40%)
Feb 20, 2018 28.94 28.98 28.58 28.65 3,429,876 -0.33(-1.14%)
Feb 16, 2018 28.98 28.98 28.98 0 +0.23(+0.80%)
Feb 15, 2018 28.64 28.80 28.49 28.75 2,871,749 +0.28(+0.98%)
Feb 14, 2018 28.12 28.54 28.04 28.47 3,748,625 +0.15(+0.53%)
Feb 13, 2018 28.30 28.35 28.16 28.32 3,927,286 -0.13(-0.46%)
Feb 12, 2018 28.59 28.67 28.26 28.45 4,570,369 -0.09(-0.32%)
Feb 09, 2018 28.47 28.69 27.87 28.54 8,580,655 +0.14(+0.49%)
Feb 08, 2018 29.53 28.39 28.40 7,896,065 -0.99(-3.37%)
Feb 07, 2018 29.38 29.70 29.24 29.39 6,541,769 -0.23(-0.78%)
Feb 06, 2018 28.81 29.69 28.69 29.62 10,301,699 +0.26(+0.89%)
Feb 05, 2018 29.96 30.03 29.04 29.36 9,407,769 -1.69(-5.44%)
Feb 02, 2018 30.71 31.84 30.32 31.05 7,957,442 +0.24(+0.78%)
Feb 01, 2018 30.87 30.90 30.47 30.81 6,270,964 -1.41(-4.38%)
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%)
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.