Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

20.08 USD +0.23 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.95 19.04 18.83 18.93 6,976,911 +0.07(+0.37%)
Oct 30, 2018 18.84 18.98 18.70 18.86 7,392,473 +0.07(+0.37%)
Oct 29, 2018 19.11 19.17 18.64 18.79 7,036,940 +0.17(+0.91%)
Oct 26, 2018 18.76 18.77 18.45 18.62 8,748,600 -0.29(-1.53%)
Oct 25, 2018 18.92 19.04 18.86 18.91 7,652,395 +0.02(+0.11%)
Oct 24, 2018 19.43 19.44 18.88 18.89 7,838,446 -0.47(-2.43%)
Oct 23, 2018 19.43 19.46 19.09 19.36 10,464,032 -0.23(-1.17%)
Oct 22, 2018 19.90 19.95 19.57 19.59 7,390,026 -0.61(-3.02%)
Oct 19, 2018 19.96 20.26 19.94 20.20 6,267,000 +0.29(+1.46%)
Oct 18, 2018 20.11 20.18 19.85 19.91 6,308,101 -0.28(-1.39%)
Oct 17, 2018 20.06 20.33 20.04 20.19 7,465,395 -0.16(-0.79%)
Oct 16, 2018 20.40 20.46 20.23 20.35 6,357,154 -0.01(-0.05%)
Oct 15, 2018 20.21 20.53 20.17 20.36 8,126,981 +0.37(+1.85%)
Oct 12, 2018 20.20 20.20 19.78 19.99 8,675,800 +0.04(+0.20%)
Oct 11, 2018 20.35 20.37 19.85 19.95 8,837,831 -0.13(-0.65%)
Oct 10, 2018 20.45 20.49 20.08 20.08 8,821,850 +0.24(+1.21%)
Oct 09, 2018 19.98 20.07 19.82 19.84 8,900,086 -0.52(-2.55%)
Oct 08, 2018 20.47 20.51 20.21 20.36 14,052,467 -0.72(-3.42%)
Oct 05, 2018 21.19 21.20 21.01 21.08 11,323,000 -0.12(-0.57%)
Oct 04, 2018 21.33 21.41 21.19 21.20 13,923,612 -0.06(-0.28%)
Oct 03, 2018 21.48 21.57 21.20 21.26 13,561,672 +0.15(+0.71%)
Oct 02, 2018 21.09 21.20 21.01 21.11 17,379,947 -0.32(-1.49%)
Oct 01, 2018 21.68 21.72 21.36 21.43 12,410,177 -0.27(-1.24%)
Sep 28, 2018 21.78 21.85 21.67 21.70 6,906,900 -0.55(-2.47%)
Sep 27, 2018 22.40 22.52 22.22 22.25 6,600,020 +0.05(+0.23%)
Sep 26, 2018 22.18 22.39 22.14 22.20 10,800,134 -0.34(-1.51%)
Sep 25, 2018 22.50 22.62 22.47 22.54 11,630,812 -0.11(-0.49%)
Sep 24, 2018 22.83 22.87 22.61 22.65 4,871,010 -0.16(-0.70%)
Sep 21, 2018 22.51 22.85 22.49 22.81 6,747,900 +0.19(+0.84%)
Sep 20, 2018 22.61 22.66 22.48 22.62 5,967,589 +0.08(+0.35%)
Sep 19, 2018 22.36 22.60 22.34 22.54 4,760,802 -0.01(-0.04%)
Sep 18, 2018 22.41 22.61 22.37 22.55 4,854,448 +0.19(+0.85%)
Sep 17, 2018 22.25 22.48 22.22 22.36 4,784,809 +0.13(+0.58%)
Sep 14, 2018 22.17 22.26 22.00 22.23 5,723,400 -0.04(-0.18%)
Sep 13, 2018 22.28 22.33 22.19 22.27 6,053,060 +0.33(+1.50%)
Sep 12, 2018 21.62 22.00 21.62 21.94 5,850,618 +0.14(+0.64%)
Sep 11, 2018 21.58 21.82 21.50 21.80 5,356,627 +0.15(+0.69%)
Sep 10, 2018 21.88 21.88 21.60 21.65 5,252,967 +0.20(+0.93%)
Sep 07, 2018 21.59 21.64 21.41 21.45 5,507,200 -0.04(-0.19%)
Sep 06, 2018 21.63 21.68 21.33 21.49 8,063,148 +0.19(+0.89%)
Sep 05, 2018 21.35 21.50 21.20 21.30 14,944,450 +0.05(+0.24%)
Sep 04, 2018 21.28 21.36 21.13 21.25 10,115,769 -0.36(-1.67%)
Aug 31, 2018 21.61 21.61 21.61 0 -0.27(-1.23%)
Aug 30, 2018 22.29 22.34 21.85 21.88 8,710,558 -1.10(-4.79%)
Aug 29, 2018 22.60 23.02 22.56 22.98 6,044,502 +0.10(+0.44%)
Aug 28, 2018 22.89 23.01 22.86 22.88 3,859,393 -0.22(-0.95%)
Aug 27, 2018 22.95 23.12 22.93 23.10 3,454,222 +0.27(+1.18%)
Aug 24, 2018 22.93 22.95 22.80 22.83 3,678,700 -0.01(-0.04%)
Aug 23, 2018 23.04 23.06 22.80 22.84 3,479,617 -0.30(-1.30%)
Aug 22, 2018 23.21 23.21 23.01 23.14 3,851,284 -0.03(-0.13%)
Aug 21, 2018 23.04 23.25 22.96 23.17 3,847,500 +0.22(+0.96%)
Aug 20, 2018 22.79 23.03 22.76 22.95 4,401,419 +0.17(+0.75%)
Aug 17, 2018 22.65 22.83 22.59 22.78 3,668,800 -0.07(-0.31%)
Aug 16, 2018 22.70 22.98 22.67 22.85 5,968,885 +0.12(+0.53%)
Aug 15, 2018 22.67 22.76 22.47 22.73 7,331,858 -0.44(-1.90%)
Aug 14, 2018 23.27 23.30 23.10 23.17 5,253,955 -0.30(-1.28%)
Aug 13, 2018 23.48 23.60 23.38 23.47 4,238,703 -0.23(-0.97%)
Aug 10, 2018 23.59 23.73 23.49 23.70 5,330,300 -0.53(-2.19%)
Aug 09, 2018 24.20 24.26 24.13 24.23 3,106,291 -0.14(-0.57%)
Aug 08, 2018 24.44 24.46 24.30 24.37 1,819,562 -0.03(-0.12%)
Aug 07, 2018 24.52 24.56 24.36 24.40 2,492,592 +0.06(+0.25%)
Aug 06, 2018 24.33 24.48 24.27 24.34 3,017,764 -0.01(-0.04%)
Aug 03, 2018 24.16 24.45 24.12 24.35 4,428,600 +0.35(+1.46%)
Aug 02, 2018 24.03 24.05 23.85 24.00 4,496,356 -0.43(-1.76%)
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.