Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

19.75 USD +0.41 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.86 29.02 28.71 28.98 1,770,480 +0.20(+0.69%)
Oct 30, 2017 28.82 28.96 28.74 28.78 2,620,290 +0.06(+0.21%)
Oct 27, 2017 28.54 28.77 28.51 28.72 1,919,039 +0.04(+0.14%)
Oct 26, 2017 28.70 28.80 28.57 28.68 2,479,537 -0.07(-0.24%)
Oct 25, 2017 29.01 29.04 28.64 28.75 3,316,016 -0.03(-0.10%)
Oct 24, 2017 28.81 28.90 28.74 28.78 1,391,868 -0.08(-0.28%)
Oct 23, 2017 29.04 29.05 28.80 28.86 1,680,982 -0.12(-0.41%)
Oct 20, 2017 29.11 29.11 28.84 28.98 1,901,152 +0.05(+0.17%)
Oct 19, 2017 29.03 29.14 28.88 28.93 1,743,828 -0.05(-0.17%)
Oct 18, 2017 28.98 29.03 28.87 28.98 2,201,122 -0.01(-0.03%)
Oct 17, 2017 29.08 29.09 28.88 28.99 1,638,976 -0.01(-0.03%)
Oct 16, 2017 29.06 29.14 28.94 29.00 2,081,109 -0.12(-0.41%)
Oct 13, 2017 29.22 29.26 29.04 29.12 2,570,975 +0.06(+0.21%)
Oct 12, 2017 28.80 29.09 28.70 29.06 4,929,492 +0.28(+0.97%)
Oct 11, 2017 28.77 28.83 28.67 28.78 3,044,920 +0.19(+0.66%)
Oct 10, 2017 28.37 28.66 28.36 28.59 3,436,771 +0.53(+1.89%)
Oct 09, 2017 28.21 28.22 28.02 28.06 2,129,601 -0.01(-0.04%)
Oct 06, 2017 28.15 28.16 27.96 28.07 2,472,479 -0.08(-0.28%)
Oct 05, 2017 27.94 28.31 27.94 28.15 4,539,932 -0.03(-0.11%)
Oct 04, 2017 28.40 28.41 28.11 28.18 2,414,220 -0.22(-0.77%)
Oct 03, 2017 28.29 28.42 28.28 28.40 3,410,515 +0.03(+0.11%)
Oct 02, 2017 28.41 28.46 28.27 28.37 2,622,586 -0.09(-0.32%)
Sep 29, 2017 28.30 28.49 28.21 28.46 2,253,824 +0.40(+1.43%)
Sep 28, 2017 27.98 28.17 27.94 28.06 4,081,150 -0.30(-1.06%)
Sep 27, 2017 28.40 28.48 28.27 28.36 2,437,972 -0.12(-0.44%)
Sep 26, 2017 28.53 28.58 28.35 28.49 2,011,586 -0.11(-0.40%)
Sep 25, 2017 28.56 28.72 28.54 28.60 2,749,953 -0.04(-0.14%)
Sep 22, 2017 28.64 28.75 28.56 28.64 2,090,836 +0.02(+0.07%)
Sep 21, 2017 28.51 28.72 28.50 28.62 1,617,097 -0.24(-0.83%)
Sep 20, 2017 28.99 29.04 28.69 28.86 2,423,972 +0.00(+0.00%)
Sep 19, 2017 28.66 28.95 28.64 28.86 2,411,729 +0.24(+0.84%)
Sep 18, 2017 28.66 28.84 28.52 28.62 2,700,796 +0.12(+0.42%)
Sep 15, 2017 28.46 28.52 28.35 28.50 3,880,040 -0.09(-0.31%)
Sep 14, 2017 28.64 28.69 28.49 28.59 1,683,388 -0.19(-0.66%)
Sep 13, 2017 28.86 28.95 28.75 28.78 1,821,726 -0.10(-0.35%)
Sep 12, 2017 28.76 28.96 28.75 28.88 1,810,125 -0.04(-0.14%)
Sep 11, 2017 28.67 28.98 28.67 28.92 1,905,888 +0.42(+1.47%)
Sep 08, 2017 28.54 28.60 28.46 28.50 1,520,905 +0.02(+0.07%)
Sep 07, 2017 28.69 28.69 28.45 28.48 2,913,461 -0.04(-0.14%)
Sep 06, 2017 28.60 28.66 28.49 28.52 2,807,120 +0.13(+0.46%)
Sep 05, 2017 28.67 28.32 28.39 2,710,567 -0.46(-1.59%)
Sep 01, 2017 29.11 29.12 28.82 28.85 2,957,617 -0.18(-0.62%)
Aug 31, 2017 28.76 29.05 28.76 29.03 1,978,765 +0.31(+1.08%)
Aug 30, 2017 28.65 28.77 28.59 28.72 3,269,819 +0.26(+0.91%)
Aug 29, 2017 28.39 28.57 28.39 28.46 2,335,128 -0.25(-0.87%)
Aug 28, 2017 28.74 28.82 28.64 28.71 1,432,982 +0.00(+0.00%)
Aug 25, 2017 28.64 28.80 28.61 28.71 1,998,184 +0.14(+0.49%)
Aug 24, 2017 28.63 28.67 28.53 28.57 2,092,911 -0.06(-0.21%)
Aug 23, 2017 28.68 28.71 28.60 28.63 2,354,782 -0.18(-0.62%)
Aug 22, 2017 28.74 28.88 28.69 28.81 2,341,341 +0.11(+0.38%)
Aug 21, 2017 28.73 28.82 28.66 28.70 2,312,679 +0.15(+0.53%)
Aug 18, 2017 28.63 28.68 28.50 28.55 3,242,459 -0.01(-0.04%)
Aug 17, 2017 28.99 29.03 28.56 28.56 3,513,043 -0.45(-1.55%)
Aug 16, 2017 28.97 29.06 28.94 29.01 2,477,702 -0.02(-0.07%)
Aug 15, 2017 29.01 29.08 28.87 29.03 2,680,877 -0.26(-0.89%)
Aug 14, 2017 29.09 29.36 29.06 29.29 2,863,410 +0.29(+1.00%)
Aug 11, 2017 29.10 29.14 28.88 29.00 5,557,519 -0.28(-0.96%)
Aug 10, 2017 29.49 29.49 29.27 29.28 2,675,433 -0.54(-1.81%)
Aug 09, 2017 29.81 29.98 29.73 29.82 3,626,209 +0.20(+0.68%)
Aug 08, 2017 29.63 29.77 29.57 29.62 2,002,343 -0.28(-0.94%)
Aug 07, 2017 29.98 30.00 29.87 29.90 2,001,212 +0.09(+0.30%)
Aug 04, 2017 29.81 29.85 29.75 29.81 3,099,701 +0.04(+0.13%)
Aug 03, 2017 29.60 29.88 29.55 29.77 1,691,826 +0.10(+0.34%)
Aug 02, 2017 29.61 29.67 29.48 29.67 1,655,542 +0.03(+0.10%)
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.