Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

19.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 34.98 35.00 34.67 34.93 1,896,470 -0.27(-0.77%)
Apr 30, 2015 35.32 35.44 35.11 35.20 2,695,213 -0.42(-1.18%)
Apr 29, 2015 35.67 35.83 35.41 35.62 3,731,797 +0.37(+1.05%)
Apr 28, 2015 34.97 35.28 34.84 35.25 2,727,360 +0.08(+0.23%)
Apr 27, 2015 35.31 35.39 35.14 35.17 2,913,794 -0.03(-0.09%)
Apr 24, 2015 35.39 35.40 35.12 35.20 3,392,031 +0.52(+1.50%)
Apr 23, 2015 34.49 34.74 34.38 34.68 3,492,210 +0.48(+1.40%)
Apr 22, 2015 33.98 34.27 33.90 34.20 2,663,612 +0.25(+0.74%)
Apr 21, 2015 33.84 34.02 33.72 33.95 2,441,087 -0.04(-0.12%)
Apr 20, 2015 33.95 34.11 33.79 33.99 2,207,102 +0.10(+0.30%)
Apr 17, 2015 33.97 33.99 33.64 33.89 3,338,619 -0.07(-0.21%)
Apr 16, 2015 34.06 34.07 33.83 33.96 2,498,887 +0.14(+0.41%)
Apr 15, 2015 33.75 33.87 33.58 33.82 3,375,020 -0.12(-0.35%)
Apr 14, 2015 33.90 33.99 33.74 33.94 3,649,035 +0.59(+1.77%)
Apr 13, 2015 33.34 33.62 33.34 33.35 2,531,466 -0.18(-0.54%)
Apr 10, 2015 33.17 33.60 33.17 33.53 3,094,205 +0.31(+0.93%)
Apr 09, 2015 33.28 33.40 33.15 33.22 1,983,045 +0.02(+0.06%)
Apr 08, 2015 33.45 33.53 33.05 33.20 2,737,751 +0.03(+0.09%)
Apr 07, 2015 33.46 33.55 33.17 33.17 2,795,220 +0.14(+0.42%)
Apr 06, 2015 32.78 33.15 32.76 33.03 2,192,608 +0.14(+0.43%)
Apr 02, 2015 32.72 32.89 32.89 32.89 2,497,200 +0.18(+0.55%)
Apr 01, 2015 32.55 32.76 32.48 32.71 3,681,419 +0.03(+0.09%)
Mar 31, 2015 32.62 32.92 32.58 32.68 3,545,141 -0.54(-1.63%)
Mar 30, 2015 33.08 33.33 33.08 33.22 2,715,338 -0.24(-0.72%)
Mar 27, 2015 33.64 33.70 33.35 33.46 3,314,073 +0.26(+0.78%)
Mar 26, 2015 33.43 33.49 33.12 33.20 3,658,755 -0.04(-0.12%)
Mar 25, 2015 33.62 33.64 33.22 33.24 4,283,821 -0.31(-0.92%)
Mar 24, 2015 33.90 34.01 33.50 33.55 3,167,559 -0.33(-0.97%)
Mar 23, 2015 33.91 34.00 33.75 33.88 2,523,367 -0.08(-0.24%)
Mar 20, 2015 33.82 34.24 33.66 33.96 5,297,441 +0.81(+2.44%)
Mar 19, 2015 33.39 33.47 33.08 33.15 3,743,600 -0.38(-1.13%)
Mar 18, 2015 33.03 33.63 32.88 33.53 5,579,677 +0.83(+2.54%)
Mar 17, 2015 32.43 32.72 32.43 32.70 2,543,912 -0.20(-0.61%)
Mar 16, 2015 32.70 33.01 32.62 32.90 3,253,241 +0.53(+1.64%)
Mar 13, 2015 32.20 32.42 32.07 32.37 2,838,680 -0.03(-0.09%)
Mar 12, 2015 32.62 32.65 32.18 32.40 3,519,211 +0.10(+0.31%)
Mar 11, 2015 32.51 32.55 32.23 32.30 4,611,283 -0.15(-0.46%)
Mar 10, 2015 32.96 32.96 32.43 32.45 3,248,801 -0.57(-1.73%)
Mar 09, 2015 33.17 33.21 32.96 33.02 2,553,602 +0.05(+0.15%)
Mar 06, 2015 33.58 33.63 32.85 32.97 5,290,359 -1.40(-4.07%)
Mar 05, 2015 34.53 34.61 34.29 34.37 3,033,699 -0.23(-0.66%)
Mar 04, 2015 34.64 34.70 34.37 34.60 2,383,141 -0.02(-0.06%)
Mar 03, 2015 34.62 34.71 34.53 34.62 2,567,003 +0.04(+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.