Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.25 -0.03 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.43 14.51 14.33 14.47 3,168,851 +0.00(+0.00%)
Apr 29, 2019 14.44 14.50 14.40 14.47 3,099,260 +0.12(+0.82%)
Apr 26, 2019 14.27 14.35 14.22 14.35 3,760,075 +0.32(+2.28%)
Apr 25, 2019 13.98 14.06 13.92 14.03 3,105,981 -0.01(-0.06%)
Apr 24, 2019 14.15 14.18 14.02 14.04 5,000,000 -0.27(-1.86%)
Apr 23, 2019 14.43 14.44 14.22 14.30 4,304,056 -0.08(-0.54%)
Apr 22, 2019 14.46 14.47 14.36 14.38 2,520,812 -0.08(-0.57%)
Apr 18, 2019 14.50 14.51 14.40 14.46 3,190,859 -0.15(-1.04%)
Apr 17, 2019 14.60 14.67 14.54 14.61 4,482,443 +0.09(+0.65%)
Apr 16, 2019 14.66 14.67 14.49 14.52 3,559,855 -0.02(-0.11%)
Apr 15, 2019 14.47 14.58 14.41 14.54 4,609,004 +0.21(+1.47%)
Apr 12, 2019 14.32 14.40 14.30 14.32 4,279,616 +0.20(+1.44%)
Apr 11, 2019 14.22 14.23 14.06 14.12 5,846,883 -0.13(-0.93%)
Apr 10, 2019 14.29 14.33 14.24 14.25 4,559,090 -0.03(-0.22%)
Apr 09, 2019 14.34 14.36 14.27 14.29 3,069,447 -0.05(-0.33%)
Apr 08, 2019 14.36 14.37 14.23 14.33 3,645,108 +0.00(+0.00%)
Apr 05, 2019 14.30 14.37 14.24 14.33 5,196,557 -0.41(-2.76%)
Apr 04, 2019 14.68 14.79 14.67 14.74 3,637,114 -0.01(-0.05%)
Apr 03, 2019 14.68 14.78 14.68 14.75 4,694,115 +0.25(+1.72%)
Apr 02, 2019 14.43 14.52 14.40 14.50 4,068,989 -0.03(-0.22%)
Apr 01, 2019 14.50 14.59 14.42 14.53 5,290,767 +0.33(+2.31%)
Mar 29, 2019 14.11 14.21 14.03 14.20 5,181,834 +0.04(+0.28%)
Mar 28, 2019 14.38 14.40 14.09 14.16 5,109,004 -0.36(-2.47%)
Mar 27, 2019 14.65 14.67 14.48 14.52 4,528,486 -0.23(-1.54%)
Mar 26, 2019 14.68 14.77 14.64 14.75 5,957,322 +0.23(+1.56%)
Mar 25, 2019 14.75 14.82 14.46 14.52 7,958,156 -0.27(-1.85%)
Mar 22, 2019 14.94 14.99 14.76 14.79 11,674,683 -0.13(-0.89%)
Mar 21, 2019 15.05 15.06 14.84 14.93 8,760,111 -0.12(-0.83%)
Mar 20, 2019 15.04 15.15 14.95 15.05 7,492,870 +0.03(+0.21%)
Mar 19, 2019 15.07 15.10 14.97 15.02 4,865,493 +0.11(+0.73%)
Mar 18, 2019 14.90 14.93 14.79 14.91 3,787,544 +0.04(+0.26%)
Mar 15, 2019 14.76 14.89 14.72 14.87 8,343,503 +0.35(+2.42%)
Mar 14, 2019 14.53 14.57 14.47 14.52 4,874,181 +0.13(+0.92%)
Mar 13, 2019 14.35 14.42 14.21 14.39 7,744,471 +0.20(+1.43%)
Mar 12, 2019 14.14 14.27 14.10 14.18 4,951,929 -0.02(-0.17%)
Mar 11, 2019 13.99 14.25 13.95 14.21 6,135,250 +0.28(+2.02%)
Mar 08, 2019 13.95 13.99 13.82 13.93 6,380,183 +0.11(+0.79%)
Mar 07, 2019 13.82 13.90 13.68 13.82 5,231,614 +0.04(+0.28%)
Mar 06, 2019 13.92 13.92 13.68 13.78 8,454,965 +0.10(+0.74%)
Mar 05, 2019 13.72 13.79 13.62 13.68 12,210,612 +0.34(+2.58%)
Mar 04, 2019 13.59 13.62 13.32 13.33 14,417,880 -0.41(-3.01%)
Mar 01, 2019 14.02 14.08 13.72 13.75 7,603,241 -0.20(-1.40%)
Feb 28, 2019 13.94 13.99 13.90 13.94 5,518,774 +0.02(+0.11%)
Feb 27, 2019 14.05 14.08 13.84 13.93 6,016,982 -0.12(-0.89%)
Feb 26, 2019 14.11 14.16 14.05 14.05 6,860,330 -0.16(-1.15%)
Feb 25, 2019 14.43 14.45 14.18 14.22 5,472,322 -0.20(-1.35%)
Feb 22, 2019 14.47 14.54 14.39 14.41 4,387,288 +0.13(+0.93%)
Feb 21, 2019 14.29 14.40 14.22 14.28 4,975,828 -0.18(-1.24%)
Feb 20, 2019 14.47 14.54 14.40 14.46 6,017,547 +0.05(+0.38%)
Feb 19, 2019 14.24 14.46 14.22 14.40 6,194,925 +0.14(+0.99%)
Feb 15, 2019 14.16 14.27 14.11 14.26 7,625,262 +0.25(+1.78%)
Feb 14, 2019 13.90 14.07 13.90 14.01 5,856,891 +0.01(+0.06%)
Feb 13, 2019 14.07 14.13 13.98 14.00 5,243,946 -0.03(-0.22%)
Feb 12, 2019 14.11 14.15 13.99 14.04 6,187,850 -0.12(-0.83%)
Feb 11, 2019 14.21 14.22 14.11 14.15 4,253,366 +0.06(+0.44%)
Feb 08, 2019 13.99 14.11 13.93 14.09 4,926,417 -0.01(-0.06%)
Feb 07, 2019 14.25 14.29 14.07 14.10 5,544,784 -0.27(-1.85%)
Feb 06, 2019 14.46 14.54 14.34 14.36 7,148,145 +0.11(+0.77%)
Feb 05, 2019 14.26 14.30 14.21 14.25 4,319,009 +0.16(+1.11%)
Feb 04, 2019 14.04 14.15 13.98 14.10 6,157,098 -0.12(-0.88%)
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.