Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

20.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.65 33.17 32.65 32.97 2,358,828 -0.03(-0.09%)
Oct 29, 2015 33.07 33.19 32.88 33.00 2,259,393 -0.40(-1.20%)
Oct 28, 2015 33.10 33.50 33.02 33.40 2,618,549 +0.44(+1.33%)
Oct 27, 2015 33.00 33.03 32.76 32.96 2,602,726 -0.31(-0.93%)
Oct 26, 2015 33.36 33.40 33.19 33.27 1,734,375 -0.11(-0.33%)
Oct 23, 2015 33.53 33.53 33.27 33.38 2,945,550 +0.17(+0.51%)
Oct 22, 2015 33.07 33.40 32.92 33.21 4,679,625 +1.28(+4.01%)
Oct 21, 2015 32.18 32.33 31.90 31.93 2,313,007 -0.27(-0.84%)
Oct 20, 2015 32.22 32.29 32.13 32.20 2,774,196 +0.06(+0.19%)
Oct 19, 2015 32.36 32.38 32.06 32.14 2,278,395 -0.10(-0.31%)
Oct 16, 2015 32.29 32.35 32.14 32.24 4,031,427 +0.21(+0.66%)
Oct 15, 2015 31.87 32.21 31.83 32.03 4,407,103 +0.27(+0.85%)
Oct 14, 2015 31.83 31.85 31.45 31.76 5,892,641 -0.03(-0.09%)
Oct 13, 2015 31.79 32.17 31.75 31.79 2,905,743 -0.52(-1.61%)
Oct 12, 2015 32.32 32.38 32.20 32.31 1,656,715 -0.01(-0.03%)
Oct 09, 2015 32.50 32.65 32.26 32.32 2,647,408 -0.09(-0.28%)
Oct 08, 2015 31.85 32.44 31.81 32.41 4,539,049 +0.32(+1.00%)
Oct 07, 2015 32.21 32.42 31.91 32.09 5,905,951 -0.30(-0.93%)
Oct 06, 2015 32.40 32.49 32.30 32.39 3,280,411 +0.01(+0.03%)
Oct 05, 2015 32.24 32.48 32.19 32.38 3,400,524 +0.49(+1.54%)
Oct 02, 2015 30.69 31.91 30.58 31.89 5,632,686 +0.89(+2.87%)
Oct 01, 2015 31.11 31.33 30.71 31.00 5,867,525 -0.74(-2.33%)
Sep 30, 2015 31.42 31.76 31.27 31.74 15,795,784 +0.84(+2.72%)
Sep 29, 2015 31.41 31.42 30.73 30.90 13,415,016 -0.22(-0.71%)
Sep 28, 2015 31.83 31.92 31.07 31.12 8,289,611 -1.70(-5.18%)
Sep 25, 2015 33.27 33.27 32.62 32.82 6,489,122 +0.10(+0.31%)
Sep 24, 2015 32.47 32.88 32.28 32.72 4,144,225 -0.29(-0.88%)
Sep 23, 2015 33.18 33.29 32.92 33.01 4,266,560 +0.05(+0.15%)
Sep 22, 2015 32.95 33.07 32.65 32.96 4,032,096 -0.81(-2.40%)
Sep 21, 2015 33.86 33.92 33.50 33.77 2,474,380 +0.10(+0.30%)
Sep 18, 2015 33.64 34.01 33.57 33.67 4,252,659 -0.18(-0.53%)
Sep 17, 2015 33.71 34.17 33.58 33.85 4,205,180 -0.35(-1.02%)
Sep 16, 2015 34.07 34.23 34.01 34.20 2,901,577 +0.46(+1.36%)
Sep 15, 2015 33.47 33.88 33.46 33.74 7,054,643 -0.55(-1.60%)
Sep 14, 2015 34.20 34.42 34.03 34.29 2,895,341 -0.40(-1.15%)
Sep 11, 2015 34.39 34.72 34.34 34.69 4,013,510 -0.52(-1.48%)
Sep 10, 2015 35.17 35.38 35.03 35.21 3,697,155 +0.34(+0.98%)
Sep 09, 2015 35.64 35.66 34.81 34.87 3,089,997 -0.25(-0.71%)
Sep 08, 2015 35.29 35.34 34.79 35.12 2,959,866 +1.23(+3.63%)
Sep 04, 2015 34.08 33.89 33.89 33.89 3,032,300 -0.53(-1.54%)
Sep 03, 2015 34.51 34.73 34.35 34.42 3,306,992 +0.07(+0.20%)
Sep 02, 2015 34.35 34.36 33.82 34.35 4,066,949 +0.69(+2.05%)
Sep 01, 2015 33.76 33.96 33.54 33.66 4,844,951 -0.82(-2.38%)
Aug 31, 2015 34.69 34.70 34.27 34.48 2,596,639 -0.37(-1.06%)
Aug 28, 2015 34.47 34.96 34.41 34.85 3,536,785 +0.03(+0.09%)
Aug 27, 2015 34.58 34.88 34.33 34.82 5,392,161 +0.58(+1.69%)
Aug 26, 2015 34.39 34.40 33.28 34.24 7,260,973 +0.90(+2.70%)
Aug 25, 2015 34.99 35.01 33.31 33.34 8,105,557 -0.06(-0.18%)
Aug 24, 2015 33.49 34.39 33.06 33.40 12,124,865 -1.42(-4.08%)
Aug 21, 2015 35.72 35.93 34.82 34.82 4,844,068 -1.36(-3.76%)
Aug 20, 2015 36.73 36.80 36.18 36.18 3,324,725 -0.79(-2.14%)
Aug 19, 2015 37.36 37.36 36.62 36.97 2,682,021 -0.58(-1.54%)
Aug 18, 2015 37.56 37.67 37.42 37.55 1,302,637 +0.10(+0.27%)
Aug 17, 2015 37.15 37.55 37.07 37.45 1,675,189 -0.08(-0.21%)
Aug 14, 2015 37.28 37.55 37.24 37.53 2,064,544 +0.23(+0.62%)
Aug 13, 2015 37.32 37.50 37.22 37.30 1,774,281 -0.12(-0.32%)
Aug 12, 2015 37.19 37.42 36.76 37.42 4,230,254 -0.14(-0.37%)
Aug 11, 2015 37.70 37.84 37.41 37.56 2,281,084 -0.41(-1.08%)
Aug 10, 2015 37.62 38.10 37.59 37.97 3,720,854 +0.26(+0.69%)
Aug 07, 2015 37.65 37.73 37.39 37.71 4,455,325 -0.23(-0.61%)
Aug 06, 2015 38.28 38.33 37.85 37.94 3,046,625 -0.31(-0.81%)
Aug 05, 2015 38.08 38.43 38.04 38.25 3,092,253 +0.62(+1.65%)
Aug 04, 2015 37.78 37.82 37.56 37.63 2,023,943 +0.07(+0.19%)
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.