Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.25 -0.03 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.21 16.23 16.09 16.15 2,009,140 -0.12(-0.76%)
Jan 30, 2020 16.15 16.28 16.07 16.27 3,928,910 -0.32(-1.94%)
Jan 29, 2020 16.64 16.68 16.56 16.59 2,510,718 -0.15(-0.89%)
Jan 28, 2020 16.63 16.77 16.62 16.74 2,434,171 +0.21(+1.30%)
Jan 27, 2020 16.61 16.63 16.45 16.53 3,547,999 -0.27(-1.62%)
Jan 24, 2020 16.80 16.82 16.66 16.80 5,292,617 +0.09(+0.54%)
Jan 23, 2020 16.62 16.73 16.51 16.71 2,950,114 +0.29(+1.76%)
Jan 22, 2020 16.60 16.61 16.40 16.42 3,340,475 -0.18(-1.09%)
Jan 21, 2020 16.63 16.65 16.56 16.60 2,797,300 +0.06(+0.35%)
Jan 17, 2020 16.61 16.63 16.45 16.54 2,938,724 -0.17(-1.03%)
Jan 16, 2020 16.77 16.78 16.65 16.72 3,921,732 -0.11(-0.64%)
Jan 15, 2020 16.80 16.91 16.79 16.82 2,689,470 +0.05(+0.29%)
Jan 14, 2020 16.64 16.85 16.58 16.77 5,829,946 +0.55(+3.40%)
Jan 13, 2020 16.10 16.22 16.07 16.22 2,822,095 +0.01(+0.05%)
Jan 10, 2020 16.38 16.43 16.21 16.21 2,988,269 -0.16(-0.96%)
Jan 09, 2020 16.19 16.37 16.16 16.37 4,614,677 +0.48(+3.01%)
Jan 08, 2020 15.82 15.94 15.81 15.89 1,878,470 +0.07(+0.47%)
Jan 07, 2020 15.94 15.94 15.75 15.82 3,088,609 -0.11(-0.67%)
Jan 06, 2020 15.84 15.97 15.81 15.93 2,197,263 +0.04(+0.26%)
Jan 03, 2020 15.93 15.97 15.89 15.89 1,764,570 -0.12(-0.72%)
Jan 02, 2020 15.96 16.02 15.93 16.00 2,106,464 +0.08(+0.52%)
Dec 31, 2019 15.88 15.93 15.84 15.92 2,688,203 -0.01(-0.05%)
Dec 30, 2019 16.08 16.13 15.92 15.93 2,761,220 -0.23(-1.43%)
Dec 27, 2019 16.13 16.24 16.11 16.16 2,898,771 +0.17(+1.08%)
Dec 26, 2019 15.89 16.01 15.89 15.98 2,205,006 +0.05(+0.31%)
Dec 24, 2019 15.92 15.99 15.91 15.93 1,286,845 -0.01(-0.05%)
Dec 23, 2019 15.97 15.99 15.89 15.94 3,140,724 -0.15(-0.92%)
Dec 20, 2019 16.24 16.26 16.07 16.09 4,477,425 -0.01(-0.05%)
Dec 19, 2019 16.05 16.17 16.05 16.10 3,620,620 -0.05(-0.31%)
Dec 18, 2019 16.11 16.21 16.10 16.15 3,264,995 +0.07(+0.46%)
Dec 17, 2019 15.98 16.13 15.93 16.07 4,583,089 -0.14(-0.86%)
Dec 16, 2019 16.44 16.45 16.21 16.21 5,069,895 +0.13(+0.82%)
Dec 13, 2019 16.02 16.15 15.96 16.08 5,756,134 +0.49(+3.12%)
Dec 12, 2019 15.66 15.75 15.49 15.60 4,371,852 +0.03(+0.21%)
Dec 11, 2019 15.55 15.60 15.51 15.56 3,418,232 +0.09(+0.59%)
Dec 10, 2019 15.42 15.53 15.42 15.47 5,149,441 -0.07(-0.42%)
Dec 09, 2019 15.49 15.60 15.47 15.54 3,647,476 -0.05(-0.32%)
Dec 06, 2019 15.57 15.61 15.49 15.59 2,719,412 -0.02(-0.11%)
Dec 05, 2019 15.61 15.67 15.56 15.61 4,255,946 -0.11(-0.68%)
Dec 04, 2019 15.65 15.77 15.60 15.71 3,466,294 +0.07(+0.42%)
Dec 03, 2019 15.48 15.66 15.45 15.65 4,538,382 -0.15(-0.94%)
Dec 02, 2019 16.03 16.06 15.72 15.79 5,523,801 -0.53(-3.23%)
Nov 29, 2019 16.25 16.33 16.22 16.32 2,601,135 -0.25(-1.49%)
Nov 27, 2019 16.46 16.58 16.40 16.57 3,777,110 +0.31(+1.91%)
Nov 26, 2019 16.27 16.31 16.19 16.26 4,792,064 +0.01(+0.05%)
Nov 25, 2019 16.24 16.26 16.18 16.25 4,567,778 +0.17(+1.05%)
Nov 22, 2019 16.03 16.09 15.98 16.08 3,762,977 +0.34(+2.14%)
Nov 21, 2019 15.78 15.78 15.70 15.74 2,319,957 +0.02(+0.10%)
Nov 20, 2019 15.71 15.82 15.67 15.73 3,307,637 -0.20(-1.26%)
Nov 19, 2019 15.95 15.96 15.85 15.93 3,882,848 +0.13(+0.81%)
Nov 18, 2019 15.91 15.95 15.78 15.80 3,715,132 -0.14(-0.91%)
Nov 15, 2019 16.00 16.10 15.93 15.95 6,471,803 -0.53(-3.22%)
Nov 14, 2019 16.59 16.64 16.41 16.48 4,310,794 -0.48(-2.84%)
Nov 13, 2019 16.76 17.00 16.76 16.96 3,326,647 -0.11(-0.66%)
Nov 12, 2019 17.15 17.45 16.96 17.07 6,834,822 +0.57(+3.46%)
Nov 11, 2019 16.50 16.60 16.42 16.50 5,449,372 -0.11(-0.68%)
Nov 08, 2019 16.76 16.78 16.60 16.61 4,153,367 -0.18(-1.10%)
Nov 07, 2019 16.82 16.88 16.74 16.80 3,035,972 +0.05(+0.29%)
Nov 06, 2019 16.86 16.86 16.69 16.75 3,864,542 +0.00(+0.00%)
Nov 05, 2019 16.60 16.76 16.58 16.75 3,517,652 +0.25(+1.51%)
Nov 04, 2019 16.56 16.64 16.50 16.50 2,753,373 +0.06(+0.34%)
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.