Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.37 USD -1.87 (-9.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.82 27.82 27.82 0 +0.15(+0.54%)
Mar 28, 2018 27.51 27.92 27.45 27.67 3,483,611 +0.08(+0.29%)
Mar 27, 2018 27.92 27.98 27.46 27.59 3,592,541 -0.26(-0.93%)
Mar 26, 2018 27.91 27.95 27.46 27.85 2,961,026 +0.44(+1.61%)
Mar 23, 2018 27.95 28.02 27.41 27.41 3,845,907 +0.05(+0.18%)
Mar 22, 2018 27.55 27.66 27.34 27.36 4,927,276 -0.81(-2.88%)
Mar 21, 2018 28.12 28.36 27.97 28.17 3,730,242 +0.24(+0.86%)
Mar 20, 2018 28.11 28.17 27.86 27.93 2,543,350 -0.35(-1.24%)
Mar 19, 2018 28.56 28.58 28.16 28.28 2,488,255 -0.22(-0.77%)
Mar 16, 2018 28.49 28.66 28.42 28.50 3,102,173 +0.06(+0.21%)
Mar 15, 2018 28.49 28.68 28.35 28.44 2,897,304 -0.30(-1.04%)
Mar 14, 2018 28.85 28.86 28.54 28.74 2,403,170 +0.10(+0.35%)
Mar 13, 2018 28.72 28.84 28.58 28.64 3,968,886 -0.40(-1.38%)
Mar 12, 2018 29.01 29.10 28.92 29.04 1,743,992 +0.00(+0.00%)
Mar 09, 2018 28.84 29.06 28.70 29.04 1,577,951 +0.08(+0.28%)
Mar 08, 2018 28.94 29.07 28.86 28.96 2,733,436 +0.33(+1.15%)
Mar 07, 2018 28.46 28.63 2,890,194 +0.07(+0.25%)
Mar 06, 2018 28.65 28.68 28.50 28.56 1,846,227 +0.20(+0.71%)
Mar 05, 2018 28.01 28.45 28.00 28.36 2,496,775 +0.31(+1.11%)
Mar 02, 2018 27.87 28.07 27.68 28.05 2,914,174 +0.14(+0.50%)
Mar 01, 2018 28.27 28.33 27.76 27.91 4,278,261 -0.40(-1.41%)
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%)
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.