Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.56 -0.04 (-0.39%)
Streaming Delayed Price Updated: 10:31 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.12 23.12 23.12 0 -0.02(-0.09%)
Dec 28, 2017 23.10 23.15 23.06 23.14 2,271,186 +0.16(+0.69%)
Dec 27, 2017 23.06 23.14 22.97 22.98 2,109,701 -0.11(-0.47%)
Dec 26, 2017 22.98 23.18 22.98 23.09 2,531,686 +0.00(+0.00%)
Dec 22, 2017 23.03 23.16 23.03 23.09 2,716,486 +0.06(+0.25%)
Dec 21, 2017 22.85 23.14 22.83 23.04 5,164,172 +0.28(+1.21%)
Dec 20, 2017 22.83 22.87 22.74 22.76 3,361,605 -0.04(-0.16%)
Dec 19, 2017 22.80 22.91 22.75 22.80 3,705,190 +0.02(+0.10%)
Dec 18, 2017 22.83 22.85 22.76 22.77 2,648,022 +0.25(+1.13%)
Dec 15, 2017 22.48 22.57 22.43 22.52 3,683,843 -0.14(-0.64%)
Dec 14, 2017 22.78 22.78 22.63 22.67 2,572,519 -0.05(-0.21%)
Dec 13, 2017 22.66 22.78 22.62 22.71 2,797,203 +0.06(+0.27%)
Dec 12, 2017 22.80 22.86 22.62 22.65 4,079,331 +0.00(+0.00%)
Dec 11, 2017 22.59 22.68 22.54 22.65 2,969,083 +0.02(+0.10%)
Dec 08, 2017 22.62 22.69 22.54 22.63 3,308,325 +0.13(+0.58%)
Dec 07, 2017 22.49 22.64 22.38 22.50 6,146,316 +0.41(+1.84%)
Dec 06, 2017 22.21 22.25 22.09 22.09 3,253,492 -0.09(-0.42%)
Dec 05, 2017 22.31 22.39 22.18 22.19 3,418,329 -0.09(-0.39%)
Dec 04, 2017 22.38 22.41 22.25 22.27 4,354,224 +0.00(+0.00%)
Dec 01, 2017 22.30 22.36 22.22 22.27 4,237,283 -0.04(-0.16%)
Nov 30, 2017 22.33 22.41 22.25 22.31 4,951,595 +0.12(+0.52%)
Nov 29, 2017 22.17 22.30 22.17 22.19 4,140,290 +0.04(+0.20%)
Nov 28, 2017 21.98 22.17 21.96 22.15 3,730,340 +0.08(+0.36%)
Nov 27, 2017 22.23 22.03 22.07 3,322,158 -0.10(-0.46%)
Nov 24, 2017 22.21 22.25 22.15 22.17 2,212,001 +0.14(+0.62%)
Nov 22, 2017 21.91 22.07 21.86 22.04 4,272,568 +0.10(+0.46%)
Nov 21, 2017 21.98 22.02 21.91 21.93 5,451,867 -0.05(-0.23%)
Nov 20, 2017 21.91 22.03 21.91 21.98 4,633,364 -0.02(-0.10%)
Nov 17, 2017 21.79 22.05 21.75 22.01 9,649,338 +0.23(+1.04%)
Nov 16, 2017 21.71 21.84 21.69 21.78 7,381,014 -0.04(-0.20%)
Nov 15, 2017 21.81 21.88 21.74 21.82 15,287,889 +0.16(+0.72%)
Nov 14, 2017 21.32 21.76 21.30 21.66 13,554,883 +1.16(+5.65%)
Nov 13, 2017 20.41 20.52 20.41 20.51 12,961,227 -0.36(-1.70%)
Nov 10, 2017 20.78 20.90 20.73 20.86 11,802,182 -0.23(-1.08%)
Nov 09, 2017 20.73 21.15 20.71 21.09 15,505,865 +0.61(+2.99%)
Nov 08, 2017 20.43 20.52 20.36 20.48 3,473,340 -0.09(-0.45%)
Nov 07, 2017 20.69 20.72 20.52 20.57 2,862,700 -0.19(-0.92%)
Nov 06, 2017 20.74 20.77 20.66 20.76 2,811,311 +0.08(+0.38%)
Nov 03, 2017 20.74 20.75 20.56 20.68 2,698,971 -0.17(-0.82%)
Nov 02, 2017 20.88 20.93 20.77 20.85 2,844,222 +0.01(+0.07%)
Nov 01, 2017 20.89 20.98 20.83 20.84 4,382,136 +0.24(+1.17%)
Oct 31, 2017 20.51 20.63 20.41 20.60 2,490,895 +0.14(+0.69%)
Oct 30, 2017 20.48 20.58 20.43 20.46 3,686,495 +0.04(+0.21%)
Oct 27, 2017 20.29 20.45 20.26 20.41 2,699,903 +0.03(+0.14%)
Oct 26, 2017 20.40 20.47 20.31 20.39 3,488,470 -0.05(-0.24%)
Oct 25, 2017 20.62 20.64 20.36 20.43 4,665,315 -0.02(-0.10%)
Oct 24, 2017 20.48 20.54 20.43 20.46 1,958,224 -0.06(-0.28%)
Oct 23, 2017 20.64 20.65 20.47 20.51 2,364,979 -0.09(-0.41%)
Oct 20, 2017 20.69 20.69 20.50 20.60 2,674,737 +0.04(+0.17%)
Oct 19, 2017 20.63 20.71 20.53 20.56 2,453,398 -0.04(-0.17%)
Oct 18, 2017 20.60 20.63 20.52 20.60 3,096,766 -0.01(-0.03%)
Oct 17, 2017 20.67 20.68 20.53 20.61 2,305,881 -0.01(-0.03%)
Oct 16, 2017 20.66 20.71 20.57 20.61 2,927,920 -0.09(-0.41%)
Oct 13, 2017 20.77 20.80 20.64 20.70 3,617,114 +0.04(+0.21%)
Oct 12, 2017 20.47 20.68 20.40 20.66 6,935,321 +0.20(+0.97%)
Oct 11, 2017 20.45 20.49 20.38 20.46 4,283,909 +0.14(+0.66%)
Oct 10, 2017 20.16 20.37 20.16 20.32 4,835,206 +0.38(+1.89%)
Oct 09, 2017 20.05 20.06 19.92 19.94 2,996,143 -0.01(-0.04%)
Oct 06, 2017 20.01 20.02 19.87 19.95 3,478,540 -0.06(-0.28%)
Oct 05, 2017 19.86 20.12 19.86 20.01 6,387,247 -0.02(-0.11%)
Oct 04, 2017 20.19 20.19 19.98 20.03 3,396,575 -0.16(-0.77%)
Oct 03, 2017 20.11 20.20 20.10 20.19 4,798,266 +0.02(+0.11%)
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.