Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.66 USD +0.07 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.37 14.43 13.99 14.14 7,580,354 -0.72(-4.85%)
Apr 29, 2020 14.63 14.93 14.58 14.86 5,461,229 +0.93(+6.68%)
Apr 28, 2020 14.09 14.10 13.90 13.93 2,500,037 +0.09(+0.65%)
Apr 27, 2020 13.70 13.86 13.60 13.84 3,192,006 +0.20(+1.47%)
Apr 24, 2020 13.56 13.66 13.45 13.64 4,308,100 +0.43(+3.26%)
Apr 23, 2020 13.40 13.48 13.21 13.21 3,823,575 -0.05(-0.38%)
Apr 22, 2020 13.23 13.31 13.16 13.26 3,141,377 +0.20(+1.53%)
Apr 21, 2020 13.23 13.31 13.00 13.06 3,475,514 -0.62(-4.53%)
Apr 20, 2020 13.69 13.93 13.67 13.68 2,713,874 -0.10(-0.73%)
Apr 17, 2020 13.70 13.81 13.50 13.78 5,142,700 +0.39(+2.91%)
Apr 16, 2020 13.39 13.48 13.27 13.39 3,606,051 -0.15(-1.11%)
Apr 15, 2020 13.64 13.70 13.49 13.54 2,720,379 -0.62(-4.38%)
Apr 14, 2020 14.12 14.26 14.01 14.16 3,061,485 -0.01(-0.07%)
Apr 13, 2020 14.25 14.27 14.00 14.17 1,992,692 -0.05(-0.35%)
Apr 09, 2020 14.10 14.27 13.97 14.22 4,325,600 +0.37(+2.67%)
Apr 08, 2020 13.91 13.97 13.62 13.85 4,027,192 -0.27(-1.91%)
Apr 07, 2020 14.87 14.90 14.07 14.12 3,168,461 -0.19(-1.33%)
Apr 06, 2020 14.20 14.37 14.10 14.31 2,924,156 +0.77(+5.69%)
Apr 03, 2020 13.42 13.62 13.37 13.54 3,035,000 -0.07(-0.51%)
Apr 02, 2020 13.49 14.25 13.27 13.61 4,748,821 +0.25(+1.87%)
Apr 01, 2020 13.50 13.68 13.31 13.36 3,958,890 -0.41(-2.98%)
Mar 31, 2020 13.92 14.21 13.58 13.77 5,619,779 -0.37(-2.62%)
Mar 30, 2020 14.07 14.24 13.73 14.14 3,839,974 -0.18(-1.26%)
Mar 27, 2020 14.27 14.62 13.80 14.32 3,712,000 -0.47(-3.18%)
Mar 26, 2020 13.71 14.98 13.70 14.79 7,670,314 +1.15(+8.43%)
Mar 25, 2020 13.51 14.08 13.33 13.64 4,920,075 +0.62(+4.76%)
Mar 24, 2020 13.20 13.29 12.69 13.02 4,742,018 +0.48(+3.83%)
Mar 23, 2020 12.92 13.05 12.41 12.54 9,663,280 -0.14(-1.10%)
Mar 20, 2020 13.74 13.86 12.67 12.68 8,081,500 -0.97(-7.11%)
Mar 19, 2020 12.94 13.91 12.85 13.65 9,365,454 +1.05(+8.33%)
Mar 18, 2020 12.75 13.15 12.08 12.60 8,357,249 -0.48(-3.67%)
Mar 17, 2020 11.78 13.21 11.60 13.08 6,074,370 +1.49(+12.86%)
Mar 16, 2020 11.58 12.11 11.46 11.59 6,378,014 -2.11(-15.40%)
Mar 13, 2020 13.94 13.97 12.98 13.70 6,007,100 +0.30(+2.24%)
Mar 12, 2020 13.46 13.79 12.73 13.40 7,672,559 -1.57(-10.49%)
Mar 11, 2020 15.29 15.40 14.82 14.97 5,542,898 -1.17(-7.25%)
Mar 10, 2020 16.33 16.40 15.62 16.14 8,574,724 +0.23(+1.45%)
Mar 09, 2020 16.50 16.92 15.90 15.91 5,375,547 -1.85(-10.42%)
Mar 06, 2020 17.66 17.87 17.50 17.76 2,843,100 -0.29(-1.61%)
Mar 05, 2020 17.97 18.30 17.83 18.05 4,682,506 -0.17(-0.93%)
Mar 04, 2020 17.66 18.24 17.51 18.22 4,978,816 +1.34(+7.94%)
Mar 03, 2020 17.23 17.46 16.76 16.88 5,365,678 -0.48(-2.76%)
Mar 02, 2020 17.01 17.36 16.87 17.36 7,751,527 -0.14(-0.80%)
Feb 28, 2020 17.19 17.50 16.91 17.50 8,288,500 -0.49(-2.72%)
Feb 27, 2020 18.04 18.38 17.98 17.99 4,687,687 -0.64(-3.44%)
Feb 26, 2020 18.64 18.93 18.61 18.63 2,705,825 -0.19(-1.01%)
Feb 25, 2020 19.30 19.33 18.74 18.82 2,516,801 -0.48(-2.49%)
Feb 24, 2020 19.31 19.46 19.15 19.30 2,947,620 -0.76(-3.79%)
Feb 21, 2020 20.02 20.08 19.94 20.06 1,925,300 +0.06(+0.30%)
Feb 20, 2020 20.03 20.10 19.90 20.00 2,714,670 -0.04(-0.20%)
Feb 19, 2020 20.18 20.25 20.04 20.04 3,322,179 -0.16(-0.79%)
Feb 18, 2020 19.51 20.21 19.48 20.20 8,361,683 +0.74(+3.80%)
Feb 14, 2020 19.58 19.58 19.43 19.46 1,541,900 -0.21(-1.07%)
Feb 13, 2020 19.63 19.86 19.61 19.67 2,062,482 -0.06(-0.30%)
Feb 12, 2020 19.70 19.77 19.63 19.73 2,308,709 +0.35(+1.81%)
Feb 11, 2020 19.40 19.52 19.36 19.38 2,110,722 +0.05(+0.26%)
Feb 10, 2020 19.52 19.54 19.27 19.33 2,101,618 -0.36(-1.83%)
Feb 07, 2020 19.93 19.95 19.67 19.69 4,180,400 +0.13(+0.66%)
Feb 06, 2020 19.33 19.57 19.33 19.56 3,761,567 +0.62(+3.27%)
Feb 05, 2020 19.31 19.35 18.78 18.94 5,586,637 -0.70(-3.56%)
Feb 04, 2020 19.75 19.78 19.58 19.64 2,927,589 +0.06(+0.31%)
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.