Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.12 +0.03 (+0.23%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.12 14.14 13.90 13.94 5,112,351 -0.22(-1.53%)
Sep 29, 2021 14.13 14.26 14.09 14.16 4,498,298 -0.04(-0.25%)
Sep 28, 2021 14.39 14.43 14.19 14.19 4,794,807 -0.40(-2.72%)
Sep 27, 2021 14.45 14.64 14.44 14.59 6,506,988 +0.29(+2.02%)
Sep 24, 2021 14.28 14.33 14.25 14.30 4,304,960 -0.14(-0.94%)
Sep 23, 2021 14.40 14.48 14.37 14.44 4,739,448 +0.03(+0.19%)
Sep 22, 2021 14.33 14.53 14.32 14.41 5,781,283 +0.17(+1.20%)
Sep 21, 2021 14.34 14.38 14.21 14.24 5,969,729 -0.06(-0.44%)
Sep 20, 2021 14.26 14.34 14.17 14.30 8,175,303 -0.11(-0.75%)
Sep 17, 2021 14.54 14.59 14.36 14.41 5,561,794 -0.23(-1.60%)
Sep 16, 2021 14.59 14.70 14.49 14.65 4,412,401 +0.05(+0.37%)
Sep 15, 2021 14.61 14.64 14.51 14.59 3,500,143 -0.01(-0.06%)
Sep 14, 2021 14.82 14.86 14.59 14.60 6,751,572 -0.33(-2.24%)
Sep 13, 2021 14.94 14.99 14.90 14.93 12,248,456 +0.21(+1.41%)
Sep 10, 2021 14.91 14.94 14.72 14.73 3,923,961 -0.25(-1.69%)
Sep 09, 2021 15.10 15.15 14.98 14.98 3,998,844 -0.40(-2.58%)
Sep 08, 2021 15.44 15.49 15.29 15.38 3,224,213 +0.08(+0.53%)
Sep 07, 2021 15.39 15.49 15.29 15.29 3,107,954 -0.02(-0.12%)
Sep 03, 2021 15.34 15.39 15.29 15.31 2,354,699 -0.08(-0.53%)
Sep 02, 2021 15.33 15.42 15.32 15.39 3,009,495 -0.05(-0.29%)
Sep 01, 2021 15.47 15.52 15.40 15.44 3,246,816 +0.04(+0.23%)
Aug 31, 2021 15.39 15.49 15.36 15.40 3,447,514 -0.11(-0.70%)
Aug 30, 2021 15.48 15.58 15.43 15.51 1,914,608 -0.04(-0.23%)
Aug 27, 2021 15.34 15.58 15.32 15.55 4,328,280 +0.15(+1.00%)
Aug 26, 2021 15.40 15.52 15.36 15.39 2,437,831 -0.13(-0.81%)
Aug 25, 2021 15.49 15.55 15.44 15.52 2,184,856 +0.09(+0.58%)
Aug 24, 2021 15.26 15.43 15.23 15.43 2,495,590 +0.04(+0.23%)
Aug 23, 2021 15.28 15.45 15.27 15.39 3,464,798 +0.06(+0.41%)
Aug 20, 2021 15.16 15.37 15.14 15.33 2,783,233 +0.17(+1.13%)
Aug 19, 2021 15.17 15.25 15.11 15.16 3,480,151 -0.12(-0.77%)
Aug 18, 2021 15.33 15.41 15.28 15.28 4,031,176 +0.13(+0.83%)
Aug 17, 2021 15.10 15.25 15.08 15.15 3,471,366 -0.12(-0.77%)
Aug 16, 2021 15.18 15.27 15.08 15.27 3,359,210 -0.03(-0.18%)
Aug 13, 2021 15.27 15.31 15.21 15.29 2,122,979 -0.02(-0.12%)
Aug 12, 2021 15.39 15.41 15.28 15.31 2,084,788 +0.00(+0.00%)
Aug 11, 2021 15.24 15.32 15.22 15.31 2,966,347 +0.14(+0.89%)
Aug 10, 2021 15.07 15.20 15.05 15.18 3,175,298 +0.00(+0.00%)
Aug 09, 2021 15.19 15.22 15.14 15.18 3,561,957 +0.07(+0.48%)
Aug 06, 2021 15.11 15.20 15.08 15.11 4,010,959 +0.08(+0.54%)
Aug 05, 2021 14.88 15.07 14.85 15.02 4,554,099 +0.19(+1.28%)
Aug 04, 2021 14.92 15.01 14.83 14.83 3,116,341 -0.22(-1.44%)
Aug 03, 2021 14.93 15.07 14.87 15.05 4,524,096 +0.21(+1.40%)
Aug 02, 2021 14.92 14.96 14.82 14.84 4,747,269 +0.11(+0.73%)
Jul 30, 2021 14.74 14.88 14.71 14.74 5,103,702 -0.10(-0.67%)
Jul 29, 2021 14.82 14.99 14.80 14.83 4,446,841 +0.05(+0.37%)
Jul 28, 2021 14.70 14.78 14.64 14.78 4,624,437 -0.10(-0.67%)
Jul 27, 2021 14.74 14.89 14.71 14.88 3,334,927 -0.02(-0.12%)
Jul 26, 2021 14.74 14.93 14.74 14.90 3,834,253 +0.01(+0.06%)
Jul 23, 2021 14.95 15.03 14.89 14.89 4,049,207 +0.26(+1.79%)
Jul 22, 2021 14.62 14.66 14.51 14.63 5,520,894 +0.18(+1.25%)
Jul 21, 2021 14.32 14.48 14.32 14.45 3,322,520 +0.29(+2.04%)
Jul 20, 2021 14.07 14.20 14.05 14.16 6,632,954 +0.00(+0.00%)
Jul 19, 2021 14.23 14.25 14.03 14.16 8,252,628 -0.54(-3.68%)
Jul 16, 2021 14.73 14.79 14.64 14.70 5,400,052 +0.00(+0.00%)
Jul 15, 2021 14.55 14.71 14.54 14.70 7,966,974 -0.25(-1.69%)
Jul 14, 2021 14.97 15.02 14.89 14.95 3,721,110 -0.09(-0.60%)
Jul 13, 2021 15.11 15.16 15.03 15.04 2,684,255 -0.15(-1.01%)
Jul 12, 2021 15.06 15.24 15.02 15.20 2,916,205 +0.15(+1.02%)
Jul 09, 2021 14.97 15.09 14.93 15.04 3,085,804 +0.23(+1.52%)
Jul 08, 2021 14.75 14.91 14.71 14.82 4,374,668 -0.23(-1.56%)
Jul 07, 2021 15.02 15.13 14.98 15.05 5,182,791 -0.03(-0.18%)
Jul 06, 2021 15.23 15.23 15.03 15.08 4,697,750 -0.40(-2.57%)
Jul 02, 2021 15.39 15.48 15.37 15.48 3,070,720 +0.11(+0.70%)
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.