Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

19.76 USD +0.42 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.24 30.39 30.02 30.26 8,448,413 +0.40(+1.34%)
May 30, 2017 29.80 29.96 29.75 29.86 8,576,714 -0.12(-0.40%)
May 26, 2017 29.71 29.99 29.70 29.98 7,251,414 +0.07(+0.23%)
May 25, 2017 29.92 29.98 29.83 29.91 5,698,452 +0.28(+0.94%)
May 24, 2017 29.60 29.67 29.52 29.63 3,408,379 +0.13(+0.44%)
May 23, 2017 29.62 29.66 29.48 29.50 3,405,983 -0.12(-0.41%)
May 22, 2017 29.57 29.80 29.55 29.62 5,995,045 +0.44(+1.51%)
May 19, 2017 29.13 29.21 29.04 29.18 4,601,768 +0.17(+0.59%)
May 18, 2017 28.98 29.09 28.85 29.01 5,801,816 +0.17(+0.59%)
May 17, 2017 28.98 29.19 28.83 28.84 7,213,333 +0.15(+0.52%)
May 16, 2017 28.78 28.91 28.56 28.69 6,734,544 +1.11(+4.02%)
May 15, 2017 27.47 27.67 27.42 27.58 2,741,920 +0.00(+0.00%)
May 12, 2017 27.50 27.65 27.39 27.58 5,331,663 +0.64(+2.38%)
May 11, 2017 26.94 27.04 26.87 26.94 3,743,041 -0.19(-0.70%)
May 10, 2017 27.08 27.27 27.02 27.13 4,290,069 +0.18(+0.67%)
May 09, 2017 26.87 26.96 26.72 26.95 4,631,443 -0.01(-0.04%)
May 08, 2017 27.23 27.23 26.88 26.96 2,520,933 -0.05(-0.19%)
May 05, 2017 26.98 27.02 26.87 27.01 4,542,494 +0.26(+0.97%)
May 04, 2017 26.58 26.77 26.45 26.75 3,008,398 +0.21(+0.79%)
May 03, 2017 26.69 26.73 26.49 26.54 3,483,818 +0.04(+0.15%)
May 02, 2017 26.41 26.55 26.37 26.50 3,610,410 +0.29(+1.11%)
May 01, 2017 26.24 26.25 26.13 26.21 2,580,009 +0.02(+0.08%)
Apr 28, 2017 26.00 26.22 25.89 26.19 3,915,477 -0.28(-1.06%)
Apr 27, 2017 26.52 26.58 26.44 26.47 3,275,600 -0.01(-0.04%)
Apr 26, 2017 26.40 26.57 26.38 26.48 3,957,608 +0.15(+0.57%)
Apr 25, 2017 26.46 26.47 26.31 26.33 5,025,782 -0.01(-0.04%)
Apr 24, 2017 26.22 26.35 26.20 26.34 3,810,205 +0.51(+1.97%)
Apr 21, 2017 25.94 25.96 25.79 25.83 2,656,033 -0.10(-0.39%)
Apr 20, 2017 25.91 26.03 25.88 25.93 2,141,301 +0.03(+0.12%)
Apr 19, 2017 26.09 26.15 25.86 25.90 3,111,847 -0.15(-0.58%)
Apr 18, 2017 26.04 26.06 25.83 26.05 2,548,612 +0.06(+0.23%)
Apr 17, 2017 25.95 26.02 25.87 25.99 2,820,300 +0.19(+0.74%)
Apr 13, 2017 25.90 25.99 25.80 25.80 2,975,116 -0.21(-0.81%)
Apr 12, 2017 25.91 26.02 25.83 26.01 4,351,481 +0.17(+0.66%)
Apr 11, 2017 25.88 25.91 25.63 25.84 3,213,175 +0.11(+0.43%)
Apr 10, 2017 25.75 25.82 25.68 25.73 3,296,944 +0.14(+0.55%)
Apr 07, 2017 25.59 25.67 25.54 25.59 4,153,132 -0.22(-0.85%)
Apr 06, 2017 25.88 25.94 25.78 25.81 3,399,833 -0.27(-1.04%)
Apr 05, 2017 26.24 26.27 26.06 26.08 3,148,231 -0.07(-0.27%)
Apr 04, 2017 26.14 26.24 26.05 26.15 3,077,662 -0.13(-0.49%)
Apr 03, 2017 26.40 26.44 26.14 26.28 3,103,949 -0.15(-0.57%)
Mar 31, 2017 26.42 26.59 26.38 26.43 3,859,030 -0.02(-0.08%)
Mar 30, 2017 26.40 26.52 26.32 26.45 3,638,091 -0.19(-0.71%)
Mar 29, 2017 26.51 26.68 26.49 26.64 3,251,246 +0.00(+0.00%)
Mar 28, 2017 26.71 26.80 26.62 26.64 3,731,336 -0.27(-1.00%)
Mar 27, 2017 26.85 26.98 26.79 26.91 3,907,367 +0.03(+0.11%)
Mar 24, 2017 26.82 26.98 26.73 26.88 5,617,395 +0.10(+0.37%)
Mar 23, 2017 26.52 26.94 26.50 26.78 6,729,966 +0.25(+0.94%)
Mar 22, 2017 26.32 26.56 26.16 26.53 7,324,480 +0.01(+0.04%)
Mar 21, 2017 26.74 26.77 26.49 26.52 5,146,026 +0.04(+0.15%)
Mar 20, 2017 26.57 26.67 26.37 26.48 4,399,822 -0.07(-0.26%)
Mar 17, 2017 26.43 26.60 26.32 26.55 5,186,120 +0.17(+0.64%)
Mar 16, 2017 26.09 26.39 26.08 26.38 7,451,212 +0.50(+1.93%)
Mar 15, 2017 25.28 26.06 25.24 25.88 12,233,428 +0.68(+2.70%)
Mar 14, 2017 25.25 25.30 25.17 25.20 3,310,755 -0.11(-0.43%)
Mar 13, 2017 25.29 25.34 25.19 25.31 4,284,906 +0.04(+0.16%)
Mar 10, 2017 25.12 25.30 25.11 25.27 3,908,521 +0.08(+0.32%)
Mar 09, 2017 25.19 25.22 25.06 25.19 5,033,396 +0.13(+0.52%)
Mar 08, 2017 25.20 25.22 25.02 25.06 4,647,228 +0.02(+0.08%)
Mar 07, 2017 25.02 25.13 24.97 25.04 2,693,172 -0.09(-0.36%)
Mar 06, 2017 25.19 25.19 25.09 25.13 2,859,024 -0.14(-0.55%)
Mar 03, 2017 25.20 25.30 25.08 25.27 4,191,461 +0.03(+0.12%)
Mar 02, 2017 25.20 25.35 25.17 25.24 3,302,451 -0.06(-0.24%)
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.