Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

14.90 USD -0.13 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.46 32.25 31.44 32.20 3,936,082 +0.95(+3.04%)
Jan 28, 2016 31.30 31.44 30.83 31.25 4,621,278 -0.35(-1.11%)
Jan 27, 2016 31.61 32.07 31.39 31.60 3,427,457 -0.05(-0.16%)
Jan 26, 2016 31.15 32.27 31.11 31.65 4,462,167 +0.66(+2.13%)
Jan 25, 2016 31.20 31.35 30.94 30.99 3,367,190 -0.59(-1.87%)
Jan 22, 2016 31.20 31.71 31.13 31.58 3,898,215 +1.16(+3.81%)
Jan 21, 2016 29.88 30.69 29.64 30.42 3,533,131 +0.37(+1.23%)
Jan 20, 2016 30.18 30.27 29.33 30.05 5,153,265 -0.64(-2.09%)
Jan 19, 2016 30.70 30.85 30.50 30.69 5,185,329 -0.10(-0.32%)
Jan 15, 2016 30.77 30.79 30.79 30.79 4,025,200 -1.09(-3.42%)
Jan 14, 2016 31.63 32.08 31.34 31.88 3,403,513 +0.37(+1.17%)
Jan 13, 2016 32.21 32.29 31.48 31.51 4,178,524 -0.64(-1.99%)
Jan 12, 2016 32.07 32.22 31.73 32.15 3,970,323 +0.00(+0.00%)
Jan 11, 2016 32.55 32.57 31.89 32.15 6,157,444 -0.39(-1.20%)
Jan 08, 2016 32.75 33.12 32.40 32.54 8,733,798 +0.91(+2.88%)
Jan 07, 2016 31.51 31.93 31.46 31.63 4,856,954 -0.30(-0.94%)
Jan 06, 2016 32.03 32.08 31.75 31.93 2,633,115 -0.31(-0.95%)
Jan 05, 2016 32.33 32.33 32.02 32.24 2,857,985 +0.05(+0.14%)
Jan 04, 2016 32.12 32.21 31.58 32.19 4,594,934 -0.07(-0.22%)
Dec 31, 2015 32.82 32.26 32.26 32.26 3,019,400 +0.14(+0.44%)
Dec 30, 2015 32.17 32.32 32.06 32.12 2,223,262 -0.28(-0.86%)
Dec 29, 2015 32.13 32.45 32.05 32.40 2,557,955 +0.48(+1.50%)
Dec 28, 2015 31.88 32.00 31.79 31.92 2,242,430 -0.14(-0.44%)
Dec 24, 2015 32.16 32.06 32.06 32.06 1,031,800 -0.06(-0.19%)
Dec 23, 2015 31.91 32.16 31.90 32.12 3,833,216 +0.71(+2.26%)
Dec 22, 2015 31.40 31.47 31.17 31.41 2,397,518 +0.08(+0.24%)
Dec 21, 2015 31.62 31.66 31.16 31.33 2,795,850 +0.11(+0.37%)
Dec 18, 2015 31.69 31.74 31.21 31.22 3,919,630 -0.59(-1.84%)
Dec 17, 2015 32.32 32.33 31.75 31.80 3,854,781 -0.51(-1.56%)
Dec 16, 2015 32.25 32.33 31.67 32.31 3,550,565 +0.84(+2.67%)
Dec 15, 2015 31.64 31.77 31.43 31.47 3,748,184 +0.27(+0.87%)
Dec 14, 2015 31.55 31.60 30.82 31.20 3,920,986 -0.30(-0.97%)
Dec 11, 2015 31.83 31.89 31.45 31.50 3,507,149 -0.59(-1.82%)
Dec 10, 2015 32.37 32.43 32.07 32.09 3,223,667 -0.34(-1.05%)
Dec 09, 2015 32.74 32.90 32.17 32.43 3,680,629 -0.12(-0.37%)
Dec 08, 2015 32.44 32.75 32.35 32.55 6,327,432 -0.67(-2.02%)
Dec 07, 2015 32.91 33.26 32.75 33.22 6,156,686 +0.34(+1.03%)
Dec 04, 2015 32.58 32.92 32.44 32.88 4,728,323 +0.24(+0.74%)
Dec 03, 2015 33.09 33.12 32.47 32.64 4,312,495 -0.32(-0.97%)
Dec 02, 2015 33.26 33.30 32.90 32.96 3,009,272 -0.51(-1.52%)
Dec 01, 2015 33.66 33.69 33.31 33.47 2,591,104 -0.09(-0.27%)
Nov 30, 2015 33.79 33.92 33.51 33.56 3,359,580 -0.25(-0.74%)
Nov 27, 2015 34.00 34.00 33.76 33.81 1,686,472 +0.12(+0.36%)
Nov 25, 2015 33.66 33.69 33.69 33.69 3,424,200 +0.66(+2.00%)
Nov 24, 2015 32.93 33.11 32.91 33.03 2,650,865 -0.32(-0.96%)
Nov 23, 2015 33.68 33.91 33.25 33.35 2,969,520 -0.47(-1.39%)
Nov 20, 2015 34.21 34.21 33.75 33.82 3,064,556 +0.11(+0.33%)
Nov 19, 2015 33.97 34.03 33.60 33.71 5,273,514 +0.13(+0.39%)
Nov 18, 2015 33.43 33.61 33.33 33.58 3,691,818 -0.48(-1.42%)
Nov 17, 2015 34.13 34.26 33.92 34.06 3,433,510 +0.27(+0.81%)
Nov 16, 2015 33.35 33.82 33.32 33.79 2,787,445 +0.48(+1.44%)
Nov 13, 2015 33.46 33.58 33.22 33.31 2,030,868 -0.27(-0.80%)
Nov 12, 2015 33.90 33.94 33.54 33.58 3,183,084 -0.84(-2.44%)
Nov 11, 2015 33.98 34.65 33.96 34.42 4,307,171 +0.73(+2.17%)
Nov 10, 2015 33.79 33.94 33.48 33.69 6,696,650 +1.38(+4.27%)
Nov 09, 2015 32.64 32.70 32.18 32.31 2,383,990 -0.35(-1.07%)
Nov 06, 2015 32.63 32.80 32.38 32.66 2,918,274 -0.40(-1.21%)
Nov 05, 2015 33.15 33.27 32.92 33.06 2,562,492 -0.30(-0.90%)
Nov 04, 2015 33.60 33.62 33.12 33.36 2,821,352 +0.14(+0.42%)
Nov 03, 2015 32.78 33.44 32.77 33.22 4,168,783 +0.01(+0.03%)
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.