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 (%)
Apr 30, 2019 18.48 18.58 18.35 18.52 2,475,110 +0.00(+0.00%)
Apr 29, 2019 18.49 18.56 18.43 18.52 2,420,754 +0.15(+0.82%)
Apr 26, 2019 18.27 18.37 18.20 18.37 2,936,900 +0.41(+2.28%)
Apr 25, 2019 17.90 18.00 17.82 17.96 2,426,004 -0.01(-0.06%)
Apr 24, 2019 18.11 18.15 17.95 17.97 3,905,374 -0.34(-1.86%)
Apr 23, 2019 18.48 18.49 18.21 18.31 3,361,790 -0.10(-0.54%)
Apr 22, 2019 18.51 18.53 18.38 18.41 1,968,943 -0.10(-0.57%)
Apr 18, 2019 18.56 18.58 18.44 18.51 2,492,300 -0.20(-1.04%)
Apr 17, 2019 18.69 18.79 18.61 18.71 3,501,123 +0.12(+0.65%)
Apr 16, 2019 18.77 18.78 18.55 18.59 2,780,513 -0.02(-0.11%)
Apr 15, 2019 18.52 18.67 18.45 18.61 3,599,977 +0.27(+1.47%)
Apr 12, 2019 18.33 18.43 18.31 18.34 3,342,700 +0.26(+1.44%)
Apr 11, 2019 18.20 18.22 18.00 18.08 4,566,853 -0.17(-0.93%)
Apr 10, 2019 18.30 18.35 18.23 18.25 3,560,990 -0.04(-0.22%)
Apr 09, 2019 18.36 18.38 18.27 18.29 2,397,468 -0.06(-0.33%)
Apr 08, 2019 18.39 18.40 18.22 18.35 2,847,102 +0.00(+0.00%)
Apr 05, 2019 18.31 18.40 18.23 18.35 4,058,900 -0.52(-2.76%)
Apr 04, 2019 18.79 18.94 18.78 18.87 2,840,858 -0.01(-0.05%)
Apr 03, 2019 18.80 18.92 18.80 18.88 3,666,455 +0.32(+1.72%)
Apr 02, 2019 18.47 18.59 18.43 18.56 3,178,185 -0.04(-0.22%)
Apr 01, 2019 18.56 18.68 18.46 18.60 4,132,485 +0.42(+2.31%)
Mar 29, 2019 18.07 18.19 17.96 18.18 4,047,400 +0.05(+0.28%)
Mar 28, 2019 18.41 18.43 18.04 18.13 3,990,514 -0.46(-2.47%)
Mar 27, 2019 18.76 18.78 18.54 18.59 3,537,086 -0.29(-1.54%)
Mar 26, 2019 18.80 18.91 18.74 18.88 4,653,114 +0.29(+1.56%)
Mar 25, 2019 18.89 18.97 18.51 18.59 6,215,915 -0.35(-1.85%)
Mar 22, 2019 19.13 19.19 18.89 18.94 9,118,800 -0.17(-0.89%)
Mar 21, 2019 19.27 19.28 19.00 19.11 6,842,302 -0.16(-0.83%)
Mar 20, 2019 19.25 19.40 19.14 19.27 5,852,492 +0.04(+0.21%)
Mar 19, 2019 19.29 19.33 19.17 19.23 3,800,314 +0.14(+0.73%)
Mar 18, 2019 19.07 19.11 18.94 19.09 2,958,355 +0.05(+0.26%)
Mar 15, 2019 18.90 19.06 18.85 19.04 6,516,900 +0.45(+2.42%)
Mar 14, 2019 18.60 18.65 18.53 18.59 3,807,100 +0.17(+0.92%)
Mar 13, 2019 18.37 18.46 18.19 18.42 6,049,011 +0.26(+1.43%)
Mar 12, 2019 18.10 18.27 18.05 18.16 3,867,827 -0.03(-0.16%)
Mar 11, 2019 17.91 18.24 17.86 18.19 4,792,089 +0.36(+2.02%)
Mar 08, 2019 17.86 17.91 17.69 17.83 4,983,400 +0.14(+0.79%)
Mar 07, 2019 17.70 17.79 17.52 17.69 4,086,282 +0.05(+0.28%)
Mar 06, 2019 17.82 17.82 17.52 17.64 6,603,960 +0.13(+0.74%)
Mar 05, 2019 17.56 17.66 17.44 17.51 9,537,401 +0.44(+2.58%)
Mar 04, 2019 17.40 17.44 17.05 17.07 11,261,442 -0.53(-3.01%)
Mar 01, 2019 17.95 18.03 17.56 17.60 5,938,700 -0.25(-1.40%)
Feb 28, 2019 17.85 17.91 17.79 17.85 4,310,575 +0.02(+0.11%)
Feb 27, 2019 17.99 18.03 17.72 17.83 4,699,713 -0.16(-0.89%)
Feb 26, 2019 18.06 18.13 17.99 17.99 5,358,431 -0.21(-1.15%)
Feb 25, 2019 18.48 18.50 18.16 18.20 4,274,293 -0.25(-1.36%)
Feb 22, 2019 18.53 18.62 18.42 18.45 3,426,800 +0.17(+0.93%)
Feb 21, 2019 18.29 18.44 18.21 18.28 3,886,494 -0.23(-1.24%)
Feb 20, 2019 18.53 18.62 18.43 18.51 4,700,154 +0.07(+0.38%)
Feb 19, 2019 18.23 18.52 18.20 18.44 4,838,700 +0.18(+0.99%)
Feb 15, 2019 18.13 18.27 18.06 18.26 5,955,900 +0.32(+1.78%)
Feb 14, 2019 17.80 18.01 17.79 17.94 4,574,670 +0.01(+0.06%)
Feb 13, 2019 18.01 18.09 17.90 17.93 4,095,914 -0.04(-0.22%)
Feb 12, 2019 18.06 18.11 17.91 17.97 4,833,174 -0.15(-0.83%)
Feb 11, 2019 18.19 18.20 18.07 18.12 3,322,197 +0.08(+0.44%)
Feb 08, 2019 17.91 18.07 17.84 18.04 3,847,900 -0.01(-0.06%)
Feb 07, 2019 18.25 18.29 18.01 18.05 4,330,891 -0.34(-1.85%)
Feb 06, 2019 18.51 18.61 18.36 18.39 5,583,236 +0.14(+0.77%)
Feb 05, 2019 18.26 18.31 18.19 18.25 3,373,469 +0.20(+1.11%)
Feb 04, 2019 17.98 18.11 17.90 18.05 4,809,154 -0.16(-0.88%)
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.