Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

20.24 USD +0.16 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.73 19.83 19.70 19.82 2,142,000 -0.30(-1.49%)
Nov 27, 2019 19.99 20.13 19.92 20.12 3,110,400 -0.12(-0.59%)
Nov 26, 2019 20.26 20.30 20.15 20.24 3,849,465 +0.01(+0.05%)
Nov 25, 2019 20.22 20.25 20.14 20.23 3,669,296 +0.21(+1.05%)
Nov 22, 2019 19.95 20.03 19.89 20.02 3,022,800 +0.42(+2.14%)
Nov 21, 2019 19.64 19.65 19.55 19.60 1,863,622 +0.02(+0.10%)
Nov 20, 2019 19.56 19.70 19.51 19.58 2,657,025 -0.25(-1.26%)
Nov 19, 2019 19.85 19.87 19.73 19.83 3,119,092 +0.16(+0.81%)
Nov 18, 2019 19.80 19.85 19.65 19.67 2,984,366 -0.18(-0.91%)
Nov 15, 2019 19.92 20.04 19.83 19.85 5,198,800 -0.66(-3.22%)
Nov 14, 2019 20.65 20.72 20.42 20.51 3,462,861 -0.60(-2.84%)
Nov 13, 2019 20.87 21.17 20.87 21.11 2,672,296 -0.14(-0.66%)
Nov 12, 2019 21.35 21.72 21.11 21.25 5,490,413 +0.71(+3.46%)
Nov 11, 2019 20.54 20.67 20.45 20.54 4,377,481 -0.14(-0.68%)
Nov 08, 2019 20.86 20.88 20.66 20.68 3,336,400 -0.23(-1.10%)
Nov 07, 2019 20.94 21.01 20.84 20.91 2,438,797 +0.06(+0.29%)
Nov 06, 2019 20.99 20.99 20.78 20.85 3,104,387 +0.00(+0.00%)
Nov 05, 2019 20.67 20.86 20.64 20.85 2,825,730 +0.31(+1.51%)
Nov 04, 2019 20.62 20.72 20.54 20.54 2,211,785 +0.07(+0.34%)
Nov 01, 2019 20.37 20.48 20.36 20.47 1,939,000 +0.05(+0.24%)
Oct 31, 2019 20.33 20.45 20.25 20.42 1,667,127 +0.13(+0.64%)
Oct 30, 2019 20.19 20.34 20.17 20.29 3,074,460 -0.04(-0.20%)
Oct 29, 2019 20.38 20.43 20.25 20.33 2,194,284 -0.24(-1.17%)
Oct 28, 2019 20.49 20.62 20.47 20.57 1,845,661 +0.07(+0.34%)
Oct 25, 2019 20.46 20.59 20.46 20.50 1,911,200 -0.15(-0.73%)
Oct 24, 2019 20.73 20.76 20.58 20.65 2,604,675 -0.31(-1.48%)
Oct 23, 2019 20.81 20.97 20.79 20.96 2,551,893 +0.23(+1.11%)
Oct 22, 2019 20.72 20.82 20.62 20.73 3,354,364 +0.18(+0.88%)
Oct 21, 2019 20.78 20.83 20.50 20.55 2,854,190 -0.06(-0.29%)
Oct 18, 2019 20.62 20.74 20.60 20.61 2,577,600 -0.05(-0.24%)
Oct 17, 2019 20.72 20.75 20.54 20.66 2,638,028 +0.08(+0.39%)
Oct 16, 2019 20.60 20.69 20.50 20.58 2,361,481 +0.04(+0.19%)
Oct 15, 2019 20.40 20.61 20.34 20.54 4,635,473 +0.36(+1.78%)
Oct 14, 2019 20.23 20.32 20.11 20.18 2,104,757 -0.04(-0.20%)
Oct 11, 2019 20.40 20.45 20.22 20.22 3,203,100 +0.13(+0.65%)
Oct 10, 2019 19.79 20.13 19.74 20.09 3,639,112 +0.48(+2.45%)
Oct 09, 2019 19.71 19.74 19.58 19.61 3,704,360 -0.01(-0.05%)
Oct 08, 2019 19.66 19.70 19.56 19.62 2,721,030 -0.14(-0.71%)
Oct 07, 2019 19.78 19.85 19.72 19.76 2,619,748 +0.28(+1.44%)
Oct 04, 2019 19.20 19.49 19.19 19.48 2,574,400 +0.21(+1.09%)
Oct 03, 2019 19.06 19.30 18.99 19.27 2,831,686 +0.19(+1.00%)
Oct 02, 2019 19.40 19.42 19.02 19.08 5,076,481 -0.32(-1.65%)
Oct 01, 2019 19.55 19.57 19.31 19.40 4,796,948 -0.51(-2.56%)
Sep 30, 2019 19.98 19.99 19.87 19.91 2,592,972 +0.08(+0.40%)
Sep 27, 2019 20.01 20.06 19.76 19.83 2,564,100 -0.22(-1.10%)
Sep 26, 2019 20.07 20.12 20.00 20.05 3,763,310 +0.21(+1.06%)
Sep 25, 2019 19.78 19.90 19.70 19.84 2,505,392 +0.02(+0.10%)
Sep 24, 2019 19.97 19.98 19.74 19.82 3,894,790 +0.01(+0.05%)
Sep 23, 2019 19.77 19.87 19.76 19.81 2,062,477 -0.04(-0.20%)
Sep 20, 2019 20.07 20.08 19.77 19.85 4,265,700 -0.11(-0.55%)
Sep 19, 2019 19.83 20.08 19.82 19.96 3,180,204 +0.49(+2.52%)
Sep 18, 2019 19.49 19.51 19.38 19.47 2,691,069 -0.21(-1.07%)
Sep 17, 2019 19.50 19.75 19.39 19.68 3,432,051 -0.03(-0.15%)
Sep 16, 2019 19.72 19.84 19.70 19.71 2,535,427 -0.27(-1.35%)
Sep 13, 2019 20.00 20.09 19.91 19.98 3,181,500 +0.15(+0.76%)
Sep 12, 2019 19.83 19.90 19.72 19.83 3,405,979 +0.11(+0.56%)
Sep 11, 2019 19.45 19.73 19.42 19.72 3,372,658 +0.30(+1.54%)
Sep 10, 2019 19.34 19.48 19.33 19.42 2,646,334 +0.19(+0.99%)
Sep 09, 2019 19.09 19.25 19.03 19.23 3,221,839 +0.08(+0.42%)
Sep 06, 2019 19.02 19.17 18.99 19.15 2,657,800 +0.31(+1.65%)
Sep 05, 2019 19.08 19.09 18.79 18.84 3,210,642 -0.27(-1.41%)
Sep 04, 2019 19.10 19.14 18.98 19.11 2,991,439 +0.11(+0.58%)
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.