Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.33 +0.10 (+0.89%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.12 25.17 24.83 24.96 5,756,834 -0.10(-0.38%)
May 28, 2015 24.61 25.10 24.54 25.06 6,468,530 +0.34(+1.37%)
May 27, 2015 24.67 24.84 24.58 24.72 4,517,806 +0.00(+0.00%)
May 26, 2015 25.04 25.07 24.56 24.72 7,488,774 -0.36(-1.43%)
May 22, 2015 25.00 25.08 25.08 25.08 15,019,137 +0.34(+1.37%)
May 21, 2015 24.12 24.74 24.10 24.74 15,706,757 +0.98(+4.15%)
May 20, 2015 23.51 23.81 23.46 23.75 9,276,706 +0.60(+2.60%)
May 19, 2015 22.40 23.22 22.28 23.15 17,470,628 -0.20(-0.85%)
May 18, 2015 23.42 23.49 23.32 23.35 6,094,632 -0.34(-1.43%)
May 15, 2015 23.62 23.70 23.52 23.69 4,543,594 +0.07(+0.30%)
May 14, 2015 23.72 23.75 23.59 23.62 7,557,082 +0.02(+0.08%)
May 13, 2015 23.66 23.71 23.54 23.60 10,310,975 +0.27(+1.18%)
May 12, 2015 23.32 23.46 23.25 23.32 6,674,759 +0.06(+0.25%)
May 11, 2015 23.37 23.45 23.20 23.27 8,239,194 +0.34(+1.48%)
May 08, 2015 22.83 23.02 22.77 22.93 5,382,348 +0.40(+1.79%)
May 07, 2015 22.54 22.63 22.35 22.52 4,296,142 -0.03(-0.14%)
May 06, 2015 22.62 22.67 22.44 22.56 7,811,721 +0.33(+1.50%)
May 05, 2015 22.37 22.43 22.17 22.22 9,765,324 -0.18(-0.80%)
May 04, 2015 22.42 22.45 22.36 22.40 2,192,354 +0.06(+0.29%)
May 01, 2015 22.37 22.38 22.17 22.34 2,965,346 -0.17(-0.77%)
Apr 30, 2015 22.59 22.67 22.45 22.51 4,214,272 -0.27(-1.18%)
Apr 29, 2015 22.81 22.92 22.65 22.78 5,835,089 +0.24(+1.05%)
Apr 28, 2015 22.36 22.56 22.28 22.54 4,264,538 +0.05(+0.23%)
Apr 27, 2015 22.58 22.63 22.47 22.49 4,556,049 -0.02(-0.09%)
Apr 24, 2015 22.63 22.64 22.46 22.51 5,303,827 +0.33(+1.50%)
Apr 23, 2015 22.06 22.22 21.99 22.18 5,460,468 +0.31(+1.40%)
Apr 22, 2015 21.73 21.92 21.68 21.87 4,164,860 +0.16(+0.74%)
Apr 21, 2015 21.64 21.76 21.57 21.71 3,816,917 -0.03(-0.12%)
Apr 20, 2015 21.71 21.81 21.61 21.74 3,451,055 +0.06(+0.30%)
Apr 17, 2015 21.73 21.74 21.51 21.67 5,220,311 -0.04(-0.21%)
Apr 16, 2015 21.78 21.79 21.64 21.72 3,907,294 +0.09(+0.41%)
Apr 15, 2015 21.58 21.66 21.48 21.63 5,277,228 -0.08(-0.35%)
Apr 14, 2015 21.68 21.74 21.57 21.71 5,705,682 +0.38(+1.77%)
Apr 13, 2015 21.32 21.50 21.32 21.33 3,958,235 -0.12(-0.54%)
Apr 10, 2015 21.21 21.49 21.21 21.44 4,838,142 +0.20(+0.93%)
Apr 09, 2015 21.28 21.36 21.20 21.25 3,100,716 +0.01(+0.06%)
Apr 08, 2015 21.39 21.44 21.14 21.23 4,280,785 +0.02(+0.09%)
Apr 07, 2015 21.40 21.46 21.21 21.21 4,370,645 +0.09(+0.42%)
Apr 06, 2015 20.96 21.20 20.95 21.12 3,428,392 +0.09(+0.43%)
Apr 02, 2015 20.93 21.03 21.03 21.03 3,904,656 +0.12(+0.55%)
Apr 01, 2015 20.82 20.95 20.77 20.92 5,756,318 +0.02(+0.09%)
Mar 31, 2015 20.86 21.05 20.84 20.90 5,543,232 -0.35(-1.63%)
Mar 30, 2015 21.16 21.32 21.16 21.25 4,245,740 -0.15(-0.72%)
Mar 27, 2015 21.51 21.55 21.33 21.40 5,181,930 +0.17(+0.78%)
Mar 26, 2015 21.38 21.42 21.18 21.23 5,720,880 -0.03(-0.12%)
Mar 25, 2015 21.50 21.51 21.25 21.26 6,698,242 -0.20(-0.92%)
Mar 24, 2015 21.68 21.75 21.42 21.46 4,952,839 -0.21(-0.97%)
Mar 23, 2015 21.69 21.74 21.58 21.67 3,945,571 -0.05(-0.24%)
Mar 20, 2015 21.63 21.90 21.53 21.72 8,283,152 +0.52(+2.44%)
Mar 19, 2015 21.35 21.41 21.16 21.20 5,853,545 -0.24(-1.13%)
Mar 18, 2015 21.12 21.51 21.03 21.44 8,724,461 +0.53(+2.54%)
Mar 17, 2015 20.74 20.93 20.74 20.91 3,977,696 -0.13(-0.61%)
Mar 16, 2015 20.91 21.11 20.86 21.04 5,086,813 +0.34(+1.64%)
Mar 13, 2015 20.59 20.73 20.51 20.70 4,438,599 -0.02(-0.09%)
Mar 12, 2015 20.86 20.88 20.58 20.72 5,502,687 +0.06(+0.31%)
Mar 11, 2015 20.79 20.82 20.61 20.66 7,210,266 -0.10(-0.46%)
Mar 10, 2015 21.08 21.08 20.74 20.75 5,079,870 -0.36(-1.73%)
Mar 09, 2015 21.21 21.24 21.08 21.12 3,992,847 +0.03(+0.15%)
Mar 06, 2015 21.48 21.51 21.01 21.09 8,272,079 -0.90(-4.07%)
Mar 05, 2015 22.08 22.13 21.93 21.98 4,743,534 -0.15(-0.66%)
Mar 04, 2015 22.15 22.19 21.98 22.13 3,726,312 -0.01(-0.06%)
Mar 03, 2015 22.14 22.20 22.08 22.14 4,013,801 +0.03(+0.12%)
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.