Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

19.89 USD -0.30 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 37.84 37.98 37.72 37.78 2,633,279 +0.01(+0.03%)
Jul 30, 2015 37.57 37.90 37.32 37.77 3,200,876 +0.16(+0.43%)
Jul 29, 2015 37.61 37.90 37.48 37.61 3,972,739 +0.74(+2.01%)
Jul 28, 2015 36.68 36.95 36.58 36.87 2,508,492 +0.26(+0.71%)
Jul 27, 2015 36.71 36.85 36.51 36.61 3,431,996 -0.30(-0.81%)
Jul 24, 2015 37.16 37.35 36.76 36.91 4,396,984 +0.72(+1.99%)
Jul 23, 2015 36.23 36.25 35.95 36.19 4,155,631 -0.25(-0.69%)
Jul 22, 2015 36.36 36.54 36.30 36.44 1,809,541 -0.17(-0.46%)
Jul 21, 2015 36.82 36.83 36.53 36.61 2,450,541 -0.60(-1.61%)
Jul 20, 2015 37.04 37.35 36.93 37.21 3,802,152 +0.19(+0.51%)
Jul 17, 2015 36.94 37.11 36.78 37.02 2,294,314 -0.02(-0.05%)
Jul 16, 2015 36.98 37.15 36.91 37.04 2,982,078 +0.26(+0.71%)
Jul 15, 2015 36.91 36.92 36.58 36.78 3,986,729 -0.21(-0.57%)
Jul 14, 2015 36.76 37.08 36.71 36.99 2,243,446 +0.41(+1.12%)
Jul 13, 2015 36.72 36.85 36.55 36.58 2,438,746 +0.12(+0.33%)
Jul 10, 2015 36.40 36.58 36.29 36.46 4,828,577 +1.07(+3.02%)
Jul 09, 2015 35.54 35.64 35.37 35.39 3,116,911 +0.27(+0.78%)
Jul 08, 2015 35.15 35.32 34.97 35.12 3,280,980 -0.52(-1.47%)
Jul 07, 2015 35.49 35.67 34.79 35.64 7,086,702 -0.34(-0.94%)
Jul 06, 2015 36.03 36.22 35.88 35.98 2,722,697 -0.70(-1.91%)
Jul 02, 2015 36.75 36.68 36.68 36.68 2,083,000 +0.15(+0.41%)
Jul 01, 2015 36.74 36.79 36.47 36.53 2,442,492 +0.08(+0.22%)
Jun 30, 2015 36.68 36.68 36.11 36.45 5,945,514 -0.06(-0.16%)
Jun 29, 2015 36.72 36.90 36.43 36.51 3,835,703 -0.69(-1.85%)
Jun 26, 2015 37.38 37.55 37.04 37.20 2,589,702 -0.28(-0.75%)
Jun 25, 2015 37.69 37.74 37.44 37.48 2,240,530 +0.01(+0.03%)
Jun 24, 2015 37.62 37.67 37.41 37.47 2,414,145 -0.33(-0.87%)
Jun 23, 2015 37.98 38.14 37.80 37.80 2,583,097 +0.21(+0.56%)
Jun 22, 2015 37.81 37.93 37.57 37.59 3,203,047 +0.64(+1.73%)
Jun 19, 2015 36.97 37.30 36.91 36.95 3,676,200 -0.12(-0.32%)
Jun 18, 2015 36.69 37.20 36.66 37.07 4,333,163 +0.80(+2.21%)
Jun 17, 2015 36.42 36.47 36.09 36.27 3,629,709 -0.25(-0.68%)
Jun 16, 2015 36.30 36.58 36.20 36.52 2,842,877 +0.49(+1.36%)
Jun 15, 2015 36.03 36.14 35.85 36.03 2,304,503 -0.34(-0.92%)
Jun 12, 2015 36.36 36.53 36.23 36.37 2,691,170 -0.25(-0.70%)
Jun 11, 2015 36.54 36.85 36.46 36.62 4,938,263 +0.08(+0.22%)
Jun 10, 2015 36.39 36.79 36.28 36.54 4,662,854 -0.64(-1.72%)
Jun 09, 2015 37.05 37.31 36.78 37.18 4,274,542 -0.04(-0.11%)
Jun 08, 2015 37.35 37.45 37.09 37.22 7,198,736 +0.17(+0.46%)
Jun 05, 2015 36.89 37.20 36.84 37.05 4,786,418 -0.66(-1.75%)
Jun 04, 2015 38.19 38.36 37.58 37.71 6,009,061 -0.54(-1.41%)
Jun 03, 2015 38.26 38.47 38.07 38.25 6,825,899 -0.40(-1.03%)
Jun 02, 2015 38.95 39.20 38.61 38.65 4,528,566 -0.16(-0.41%)
Jun 01, 2015 39.00 39.16 38.49 38.81 4,016,251 -0.22(-0.56%)
May 29, 2015 39.28 39.36 38.83 39.03 3,681,749 -0.15(-0.38%)
May 28, 2015 38.48 39.24 38.37 39.18 4,136,910 +0.53(+1.37%)
May 27, 2015 38.58 38.84 38.43 38.65 2,889,336 +0.00(+0.00%)
May 26, 2015 39.16 39.21 38.40 38.65 4,789,401 -0.56(-1.43%)
May 22, 2015 39.09 39.21 39.21 39.21 9,605,400 +0.53(+1.37%)
May 21, 2015 37.72 38.68 37.69 38.68 10,045,163 +1.54(+4.15%)
May 20, 2015 36.76 37.23 36.69 37.14 5,932,862 +0.94(+2.60%)
May 19, 2015 35.03 36.31 34.83 36.20 11,173,236 -0.31(-0.85%)
May 18, 2015 36.62 36.73 36.46 36.51 3,897,786 -0.53(-1.43%)
May 15, 2015 36.93 37.05 36.78 37.04 2,905,829 +0.11(+0.30%)
May 14, 2015 37.09 37.14 36.89 36.93 4,833,087 +0.03(+0.08%)
May 13, 2015 36.99 37.08 36.80 36.90 6,594,323 +0.43(+1.18%)
May 12, 2015 36.47 36.68 36.36 36.47 4,268,803 +0.09(+0.25%)
May 11, 2015 36.54 36.66 36.27 36.38 5,269,328 +0.53(+1.48%)
May 08, 2015 35.69 35.99 35.60 35.85 3,442,249 +0.63(+1.79%)
May 07, 2015 35.24 35.38 34.95 35.22 2,747,572 -0.05(-0.14%)
May 06, 2015 35.37 35.45 35.08 35.27 4,995,940 +0.52(+1.50%)
May 05, 2015 34.98 35.07 34.67 34.75 6,245,355 -0.28(-0.80%)
May 04, 2015 35.05 35.10 34.96 35.03 1,402,107 +0.10(+0.29%)
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.