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 29, 2016 20.39 20.90 20.38 20.87 6,073,158 +0.62(+3.04%)
Jan 28, 2016 20.29 20.38 19.98 20.25 7,130,378 -0.23(-1.11%)
Jan 27, 2016 20.49 20.78 20.34 20.48 5,288,378 -0.03(-0.16%)
Jan 26, 2016 20.19 20.91 20.16 20.51 6,884,878 +0.43(+2.13%)
Jan 25, 2016 20.22 20.32 20.05 20.09 5,195,389 -0.38(-1.87%)
Jan 22, 2016 20.22 20.55 20.18 20.47 6,014,731 +0.75(+3.81%)
Jan 21, 2016 19.37 19.89 19.21 19.72 5,451,427 +0.24(+1.23%)
Jan 20, 2016 19.56 19.62 19.01 19.48 7,951,204 -0.41(-2.09%)
Jan 19, 2016 19.90 19.99 19.77 19.89 8,000,677 -0.06(-0.32%)
Jan 15, 2016 19.94 19.96 19.96 19.96 6,210,662 -0.71(-3.42%)
Jan 14, 2016 20.50 20.79 20.31 20.66 5,251,433 +0.24(+1.17%)
Jan 13, 2016 20.88 20.93 20.40 20.42 6,447,233 -0.41(-1.99%)
Jan 12, 2016 20.78 20.88 20.56 20.84 6,125,990 +0.00(+0.00%)
Jan 11, 2016 21.10 21.11 20.67 20.84 9,500,598 -0.25(-1.20%)
Jan 08, 2016 21.23 21.47 21.00 21.09 13,475,770 +0.59(+2.88%)
Jan 07, 2016 20.42 20.70 20.39 20.50 7,494,013 -0.19(-0.94%)
Jan 06, 2016 20.76 20.79 20.57 20.69 4,062,751 -0.20(-0.95%)
Jan 05, 2016 20.95 20.95 20.75 20.89 4,409,714 +0.03(+0.14%)
Jan 04, 2016 20.82 20.88 20.47 20.86 7,089,730 -0.05(-0.22%)
Dec 31, 2015 21.27 20.91 20.91 20.91 4,658,768 +0.09(+0.44%)
Dec 30, 2015 20.85 20.95 20.78 20.82 3,430,371 -0.18(-0.86%)
Dec 29, 2015 20.82 21.03 20.77 21.00 3,946,784 +0.31(+1.50%)
Dec 28, 2015 20.66 20.74 20.60 20.69 3,459,946 -0.09(-0.44%)
Dec 24, 2015 20.84 20.78 20.78 20.78 1,592,010 -0.04(-0.19%)
Dec 23, 2015 20.68 20.84 20.67 20.82 5,914,441 +0.46(+2.26%)
Dec 22, 2015 20.35 20.40 20.20 20.36 3,699,238 +0.05(+0.24%)
Dec 21, 2015 20.49 20.52 20.20 20.31 4,313,843 +0.07(+0.37%)
Dec 18, 2015 20.54 20.57 20.23 20.23 6,047,773 -0.38(-1.84%)
Dec 17, 2015 20.95 20.95 20.57 20.61 5,947,715 -0.33(-1.56%)
Dec 16, 2015 20.90 20.96 20.53 20.94 5,478,326 +0.54(+2.67%)
Dec 15, 2015 20.51 20.59 20.37 20.40 5,783,242 +0.18(+0.87%)
Dec 14, 2015 20.45 20.48 19.98 20.22 6,049,866 -0.20(-0.97%)
Dec 11, 2015 20.63 20.67 20.39 20.42 5,411,338 -0.38(-1.82%)
Dec 10, 2015 20.98 21.02 20.78 20.80 4,973,941 -0.22(-1.05%)
Dec 09, 2015 21.22 21.32 20.85 21.02 5,679,008 -0.08(-0.37%)
Dec 08, 2015 21.02 21.23 20.96 21.10 9,762,880 -0.43(-2.02%)
Dec 07, 2015 21.33 21.56 21.23 21.53 9,499,428 +0.22(+1.03%)
Dec 04, 2015 21.12 21.34 21.02 21.31 7,295,542 +0.16(+0.74%)
Dec 03, 2015 21.45 21.47 21.04 21.15 6,653,943 -0.21(-0.97%)
Dec 02, 2015 21.56 21.58 21.32 21.36 4,643,141 -0.33(-1.52%)
Dec 01, 2015 21.82 21.83 21.59 21.69 3,997,931 -0.06(-0.27%)
Nov 30, 2015 21.90 21.98 21.72 21.75 5,183,647 -0.16(-0.74%)
Nov 27, 2015 22.04 22.04 21.88 21.91 2,602,133 +0.08(+0.36%)
Nov 25, 2015 21.82 21.83 21.83 21.83 5,283,352 +0.43(+2.00%)
Nov 24, 2015 21.34 21.46 21.33 21.41 4,090,139 -0.21(-0.96%)
Nov 23, 2015 21.83 21.98 21.55 21.61 4,581,806 -0.30(-1.39%)
Nov 20, 2015 22.17 22.17 21.87 21.92 4,728,441 +0.07(+0.33%)
Nov 19, 2015 22.02 22.06 21.78 21.85 8,136,742 +0.08(+0.39%)
Nov 18, 2015 21.67 21.78 21.60 21.76 5,696,272 +0.02(+0.11%)
Nov 17, 2015 21.78 21.86 21.64 21.74 5,380,174 +0.18(+0.81%)
Nov 16, 2015 21.28 21.58 21.26 21.56 4,367,816 +0.31(+1.44%)
Nov 13, 2015 21.35 21.43 21.20 21.26 3,182,289 -0.17(-0.80%)
Nov 12, 2015 21.63 21.66 21.40 21.43 4,987,766 -0.54(-2.44%)
Nov 11, 2015 21.69 22.11 21.67 21.97 6,749,166 +0.47(+2.17%)
Nov 10, 2015 21.56 21.66 21.37 21.50 10,493,385 +0.88(+4.27%)
Nov 09, 2015 20.83 20.87 20.54 20.62 3,735,617 -0.22(-1.07%)
Nov 06, 2015 20.82 20.94 20.66 20.84 4,572,819 -0.26(-1.21%)
Nov 05, 2015 21.16 21.23 21.01 21.10 4,015,323 -0.19(-0.90%)
Nov 04, 2015 21.44 21.46 21.14 21.29 4,420,947 +0.09(+0.42%)
Nov 03, 2015 20.92 21.34 20.91 21.20 6,532,318 +0.01(+0.03%)
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.