VOD (Vodafone Group Plc) - Sector: Public Utilities / Industry: Telecommunications Equipment



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 20.78 20.55 20.50 20.82 -0.2911% 0.8248% 1.5846% 2,784,909 $57,229,879
2019-10-18 20.62 20.61 20.60 20.74 -0.242% -0.1936% 0.675% 2,566,500 $52,895,565
2019-10-17 20.72 20.66 20.54 20.75 0.3887% 0.6803% 1.012% 2,620,300 $54,135,398
2019-10-16 20.60 20.58 20.50 20.69 0.1947% 0.2921% 0.9183% 2,361,200 $48,593,495
2019-10-15 20.40 20.54 20.34 20.61 1.7839% 1.0902% 1.31% 4,622,400 $94,944,096
2019-10-14 20.23 20.18 20.11 20.32 -0.1978% 0.0495% 1.0335% 2,096,800 $42,313,424
2019-10-11 20.40 20.22 20.22 20.45 0.6471% 1.5431% 1.1247% 3,203,200 $64,768,704
2019-10-10 19.79 20.09 19.74 20.13 2.4477% 0.9179% 1.9374% 3,619,100 $72,707,719
2019-10-09 19.71 19.61 19.58 19.74 -0.051% 0.4587% 0.8105% 3,704,400 $72,643,284
2019-10-08 19.66 19.62 19.56 19.70 -0.7085% -0.5061% 0.7107% 2,721,000 $53,386,020
2019-10-07 19.78 19.76 19.72 19.85 1.4374% 1.54% 0.6549% 2,613,500 $51,642,760
2019-10-04 19.20 19.48 19.19 19.49 1.0898% -0.3633% 1.5393% 2,568,700 $50,038,276
2019-10-03 19.06 19.27 18.99 19.30 0.9958% -0.1048% 1.6062% 2,831,700 $54,566,859
2019-10-02 19.40 19.08 19.02 19.42 -1.6495% 0% 2.0597% 4,127,000 $78,743,160
2019-10-01 19.55 19.40 19.31 19.57 -2.5615% -1.8081% 1.3286% 4,796,900 $93,059,860
2019-09-30 19.98 19.91 19.87 19.99 0.4034% 0.7564% 0.6003% 2,584,700 $51,461,377
2019-09-27 20.01 19.83 19.77 20.06 -1.0973% -0.1995% 1.4457% 2,564,100 $50,846,102
2019-09-26 20.07 20.05 20.00 20.12 1.0585% 1.1593% 0.5964% 3,748,400 $75,155,420
2019-09-25 19.78 19.84 19.70 19.90 0.1009% -0.2018% 1.005% 2,505,400 $49,707,136
2019-09-24 19.97 19.82 19.74 19.98 0.0505% 0.8077% 1.2012% 3,894,800 $77,194,936
2019-09-23 19.77 19.81 19.77 19.87 -0.2015% -0.403% 0.5033% 2,062,500 $40,858,125
2019-09-20 20.07 19.85 19.77 20.08 -0.5511% 0.5511% 1.5438% 4,265,800 $84,676,130
2019-09-19 19.83 19.96 19.82 20.09 2.5167% 1.849% 1.344% 3,180,200 $63,476,792
2019-09-18 19.49 19.47 19.38 19.52 -1.0671% -0.9654% 0.7172% 2,691,000 $52,393,770
2019-09-17 19.50 19.68 19.39 19.75 -0.1522% -1.0654% 1.8228% 3,429,700 $67,496,496
2019-09-16 19.72 19.71 19.70 19.84 -1.3514% -1.3013% 0.7056% 2,535,400 $49,972,734
2019-09-13 20.00 19.98 19.91 20.09 0.7564% 0.8573% 0.896% 3,181,600 $63,568,368
2019-09-12 19.83 19.83 19.72 19.90 0.5578% 0.5578% 0.9045% 3,406,000 $67,540,980
2019-09-11 19.45 19.72 19.42 19.73 1.5448% 0.1545% 1.5712% 3,372,700 $66,509,643
2019-09-10 19.34 19.42 19.33 19.48 0.988% 0.572% 0.77% 2,646,300 $51,391,146
2019-09-09 19.09 19.23 19.03 19.25 0.4178% -0.3133% 1.1429% 3,221,800 $61,955,214
2019-09-06 19.02 19.15 18.99 19.17 1.6454% 0.9554% 0.939% 2,657,800 $50,896,869
2019-09-05 19.08 18.84 18.79 19.09 -1.4129% -0.157% 1.5715% 3,210,600 $60,487,704
2019-09-04 19.10 19.11 18.98 19.14 0.5789% 0.5263% 0.8359% 2,991,400 $57,165,654
2019-09-03 18.85 19.00 18.84 19.06 0.9564% 0.1594% 1.1542% 3,834,300 $72,851,700
2019-08-30 18.89 18.82 18.74 18.93 -0.5285% -0.1586% 1.0037% 3,523,300 $66,308,506
2019-08-29 19.00 18.92 18.88 19.01 1.2848% 1.7131% 0.6839% 3,374,000 $63,836,080
2019-08-28 18.53 18.68 18.47 18.70 1.1918% 0.3792% 1.2299% 3,223,900 $60,222,452
2019-08-27 18.46 18.46 18.42 18.54 0.3806% 0.3806% 0.6472% 2,622,100 $48,403,966
2019-08-26 18.30 18.39 18.22 18.39 0.5467% 0.0547% 0.9244% 2,138,700 $39,330,693
2019-08-23 18.52 18.29 18.25 18.62 -0.327% 0.9264% 1.9871% 2,970,200 $54,324,958
2019-08-22 18.45 18.35 18.25 18.47 0.7688% 1.318% 1.1911% 2,803,800 $51,449,730
2019-08-21 18.25 18.21 18.14 18.28 1.5616% 1.7847% 0.7659% 2,438,100 $44,397,801
2019-08-20 17.99 17.93 17.88 18.03 -1.7534% -1.4247% 0.8319% 2,679,700 $48,047,021
2019-08-19 18.18 18.25 18.16 18.27 -0.4907% -0.8724% 0.6021% 3,362,500 $61,365,625
2019-08-16 18.14 18.34 18.04 18.36 2.5154% 1.3974% 1.7429% 3,419,200 $62,708,128
2019-08-15 18.01 17.89 17.82 18.08 -0.0559% 0.6145% 1.4381% 2,716,500 $48,598,185
2019-08-14 17.91 17.90 17.89 18.00 -1.2141% -1.1589% 0.6111% 3,322,900 $59,479,909
2019-08-13 18.11 18.12 17.98 18.22 1.5126% 1.4566% 1.3172% 3,400,000 $61,608,000
2019-08-12 18.04 17.85 17.85 18.06 -0.8884% 0.1666% 1.1628% 2,574,900 $45,961,965
2019-08-09 17.99 18.01 17.97 18.09 -1.044% -1.1538% 0.6633% 2,322,600 $41,830,026
2019-08-08 18.22 18.20 18.15 18.29 1.2236% 1.3348% 0.7545% 2,942,700 $53,557,140
2019-08-07 17.70 17.98 17.69 18.00 0.6719% -0.8959% 1.7222% 3,168,700 $56,973,226
2019-08-06 17.82 17.86 17.74 17.91 -0.1677% -0.3913% 0.9492% 3,238,000 $57,830,680
2019-08-05 17.96 17.89 17.80 17.99 -2.3472% -1.9651% 1.0561% 2,843,900 $50,877,371
2019-08-02 18.24 18.32 18.10 18.34 0.1093% -0.3279% 1.3086% 4,736,100 $86,765,352
2019-08-01 18.36 18.30 18.18 18.44 0.9934% 1.3245% 1.41% 4,272,900 $78,194,070
2019-07-31 18.24 18.12 18.04 18.40 -1.4682% -0.8157% 1.9565% 5,455,100 $98,846,412
2019-07-30 18.43 18.39 18.29 18.46 -0.3252% -0.1214% 0.9209% 3,761,000 $69,164,790
2019-07-29 18.70 18.45 18.40 18.74 1.0959% 2.4658% 1.8143% 7,287,500 $134,454,375
2019-07-26 17.87 18.25 17.82 18.29 11.4164% 9.0965% 2.5697% 10,525,700 $192,094,025
2019-07-25 16.43 16.38 16.34 16.48 -0.122% 0.1829% 0.8429% 5,383,300 $88,178,454
2019-07-24 16.27 16.40 16.25 16.45 1.2346% 0.4321% 1.2213% 3,782,400 $62,031,359
2019-07-23 16.20 16.20 16.14 16.35 1.6311% 1.6311% 1.2844% 4,483,700 $72,635,940
2019-07-22 16.03 15.94 15.87 16.06 -1.0552% -0.4966% 1.1831% 3,401,000 $54,211,940
2019-07-19 16.03 16.11 16.02 16.18 1.1935% 0.6922% 0.9889% 3,025,000 $48,732,750
2019-07-18 15.86 15.92 15.75 15.94 1.5306% 1.148% 1.192% 3,039,200 $48,384,064
2019-07-17 15.68 15.68 15.60 15.75 -0.4444% -0.4444% 0.9524% 3,174,400 $49,774,592
2019-07-16 15.94 15.75 15.74 15.95 -3.4335% -2.2685% 1.3166% 4,652,300 $73,273,725
2019-07-15 16.27 16.31 16.25 16.36 -1.0916% -1.3341% 0.6724% 3,586,500 $58,495,814
2019-07-12 16.47 16.49 16.42 16.53 -0.6627% -0.7831% 0.6655% 2,266,500 $37,374,585
2019-07-11 16.62 16.60 16.52 16.66 0.5451% 0.6663% 0.8403% 2,157,800 $35,819,480
2019-07-10 16.58 16.51 16.46 16.62 -0.2417% 0.1813% 0.9627% 3,517,500 $58,073,925
2019-07-09 16.50 16.55 16.49 16.65 -0.6006% -0.9009% 0.961% 5,744,400 $95,069,820
2019-07-08 16.69 16.65 16.61 16.75 -1.0695% -0.8318% 0.8358% 3,473,700 $57,837,104
2019-07-05 16.79 16.83 16.67 16.85 2% 1.7576% 1.0682% 3,234,300 $54,433,268
2019-07-03 16.55 16.50 16.48 16.66 1.789% 2.0975% 1.0834% 1,918,400 $31,653,600
2019-07-02 16.06 16.21 16.04 16.25 0.496% -0.434% 1.3227% 2,776,600 $45,008,686
2019-07-01 16.20 16.13 15.96 16.22 -1.2247% -0.7961% 1.6338% 2,999,400 $48,380,322
2019-06-28 16.36 16.33 16.28 16.41 0.4305% 0.615% 0.7922% 2,657,300 $43,393,708
2019-06-27 16.22 16.26 16.19 16.33 1.9436% 1.6928% 0.8573% 2,464,400 $40,071,144
2019-06-26 15.88 15.95 15.82 16.04 1.6571% 1.211% 1.3716% 4,853,300 $77,410,135
2019-06-25 15.73 15.69 15.61 15.83 -1.9375% -1.6875% 1.3898% 6,292,300 $98,726,187
2019-06-24 16.07 16.00 15.97 16.12 -0.8674% -0.4337% 0.9305% 2,445,300 $39,124,800
2019-06-21 16.11 16.14 16.03 16.18 -1.0423% -1.2262% 0.8964% 3,349,200 $54,056,088
2019-06-20 16.19 16.31 16.18 16.32 1.3043% 0.559% 0.8864% 3,429,100 $55,928,620
2019-06-19 15.93 16.10 15.91 16.13 -0.3096% -1.3622% 1.3639% 2,620,500 $42,190,050
2019-06-18 16.06 16.15 16.06 16.24 1.4447% 0.8794% 1.1084% 3,290,100 $53,135,114
2019-06-17 15.92 15.92 15.89 16.00 -0.5% -0.5% 0.6875% 2,363,900 $37,633,288
2019-06-14 16.16 16.00 16.00 16.17 -1.6595% -0.6829% 1.0513% 3,423,400 $54,774,400
2019-06-13 16.33 16.27 16.23 16.39 -0.1228% 0.2455% 0.9793% 2,174,500 $35,379,115
2019-06-12 16.40 16.29 16.27 16.44 -1.0629% -0.3948% 0.9976% 2,170,100 $35,350,929
2019-06-11 16.61 16.46 16.42 16.65 0.2741% 1.1571% 1.3814% 3,237,200 $53,300,498
2019-06-10 16.37 16.42 16.34 16.47 -0.1217% -0.4258% 0.7893% 3,685,300 $60,512,626
2019-06-07 16.38 16.44 16.37 16.59 1.6069% 1.2342% 1.3558% 4,317,000 $70,971,480
2019-06-06 16.28 16.18 16.12 16.28 -3.5757% -2.9797% 0.9828% 3,736,000 $60,448,480
2019-06-05 16.91 16.78 16.74 16.93 -0.6513% 0.1184% 1.1217% 5,230,900 $87,774,502
2019-06-04 16.92 16.89 16.77 16.96 3.2396% 3.423% 1.1498% 5,599,000 $94,567,110
2019-06-03 16.22 16.36 16.21 16.38 0.9254% 0.0617% 1.0379% 2,709,000 $44,319,240
2019-05-31 16.23 16.21 16.18 16.34 0% 0% 0% 3,579,500 $58,023,695