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



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 17.99 17.98 17.88 18.02 -1.4521% -1.4247% 0.7769% 803,620 $14,453,105
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 -1.0379% -0.9158% 0.9792% 3,579,500 $58,023,695
2019-05-30 16.32 16.38 16.23 16.45 0.5525% 0.1842% 1.3374% 5,675,800 $92,969,604
2019-05-29 16.32 16.29 16.18 16.36 2.1317% 2.3191% 1.1002% 6,556,100 $106,798,869
2019-05-28 16.05 15.95 15.94 16.13 -0.2502% 0.3752% 1.1779% 5,146,100 $82,080,295
2019-05-24 16.00 15.99 15.89 16.02 2.7635% 2.8278% 0.7803% 4,183,400 $66,892,566
2019-05-23 15.57 15.56 15.53 15.61 -1.8297% -1.7666% 0.5138% 3,052,500 $47,496,900
2019-05-22 15.80 15.85 15.78 15.90 -0.7514% -1.0645% 0.7547% 4,160,700 $65,947,095
2019-05-21 16.08 15.97 15.92 16.09 -0.3121% 0.3745% 1.0811% 5,194,000 $82,948,180
2019-05-20 15.72 16.02 15.71 16.06 1.7789% -0.1271% 2.1793% 6,720,200 $107,657,604
2019-05-17 15.75 15.74 15.70 15.83 -0.8192% -0.7561% 0.8124% 5,698,000 $89,686,520
2019-05-16 16.00 15.87 15.80 16.02 -1.1831% -0.3736% 1.3745% 8,469,600 $134,412,552
2019-05-15 16.25 16.06 16.05 16.30 -1.7136% -0.5508% 1.5644% 10,979,100 $176,324,346
2019-05-14 16.53 16.34 16.11 16.58 -2.5641% -1.4311% 2.8347% 20,011,400 $326,986,276
2019-05-13 17.33 16.77 16.75 17.34 -8.5106% -5.4555% 3.4025% 11,133,100 $186,702,087
2019-05-10 18.05 18.33 18.01 18.33 1.2148% -0.3313% 1.7294% 3,894,600 $71,388,018
2019-05-09 18.02 18.11 18.00 18.11 -0.2753% -0.7709% 0.6348% 3,986,200 $72,190,082
2019-05-08 18.21 18.16 18.12 18.33 -0.5476% -0.2738% 1.1238% 3,681,000 $66,846,960
2019-05-07 18.36 18.26 18.20 18.39 -0.3819% 0.1637% 1.0063% 3,454,800 $63,084,648
2019-05-06 18.24 18.33 18.16 18.35 -0.7042% -1.1918% 1.0354% 2,226,000 $40,802,579
2019-05-03 18.30 18.46 18.30 18.46 0.3261% -0.5435% 0.8667% 2,709,800 $50,022,908
2019-05-02 18.44 18.40 18.30 18.46 -0.2169% 0% 0.8721% 3,310,600 $60,915,039
2019-05-01 18.56 18.44 18.34 18.56 -0.432% 0.216% 1.1853% 2,783,700 $51,331,428
2019-04-30 18.48 18.52 18.36 18.59 0% -0.216% 1.2376% 2,475,100 $45,838,852
2019-04-29 18.49 18.52 18.43 18.56 0.8165% 0.6532% 0.7004% 2,420,800 $44,833,216
2019-04-26 18.27 18.37 18.20 18.37 2.2829% 1.7261% 0.9254% 2,936,900 $53,950,853
2019-04-25 17.90 17.96 17.82 18.00 -0.0556% -0.3895% 1.011% 2,426,000 $43,570,960
2019-04-24 18.11 17.97 17.95 18.15 -1.8569% -1.0923% 1.1019% 3,905,400 $70,180,038
2019-04-23 18.48 18.31 18.21 18.49 -0.5432% 0.3802% 1.5143% 3,361,800 $61,554,557
2019-04-22 18.51 18.41 18.38 18.53 -0.5671% -0.027% 0.7934% 1,968,900 $36,247,449
2019-04-18 18.56 18.52 18.44 18.58 -1.0422% -0.8017% 0.7551% 2,492,400 $46,146,786
2019-04-17 18.69 18.71 18.61 18.79 0.6455% 0.5406% 0.9369% 3,501,100 $65,505,581
2019-04-16 18.77 18.59 18.55 18.78 -0.1075% 0.8598% 1.2247% 2,780,500 $51,689,495
2019-04-15 18.52 18.61 18.45 18.67 1.4722% 0.9815% 1.1784% 3,599,700 $66,990,417
2019-04-12 18.33 18.34 18.31 18.43 1.4381% 1.3827% 0.6511% 3,342,700 $61,305,118
2019-04-11 18.20 18.08 18.00 18.22 -0.9315% -0.274% 1.2075% 4,566,900 $82,569,551
2019-04-10 18.30 18.25 18.23 18.35 -0.2187% 0.0547% 0.654% 3,560,700 $64,982,775
2019-04-09 18.36 18.29 18.27 18.38 -0.327% 0.0545% 0.5985% 2,397,500 $43,850,275
2019-04-08 18.39 18.35 18.22 18.40 0% 0.218% 0.9783% 2,847,100 $52,244,285
2019-04-05 18.31 18.35 18.23 18.40 -2.7557% -2.9677% 0.9239% 4,058,900 $74,480,815
2019-04-04 18.79 18.87 18.78 18.94 -0.053% -0.4767% 0.8343% 2,840,900 $53,607,783
2019-04-03 18.80 18.88 18.80 18.92 1.7241% 1.2931% 0.6607% 3,666,500 $69,223,520
2019-04-02 18.47 18.56 18.43 18.59 -0.2151% -0.6989% 0.8392% 3,178,200 $58,987,391
2019-04-01 18.56 18.60 18.46 18.68 2.3102% 2.0902% 1.1777% 4,132,500 $76,864,500
2019-03-29 18.07 18.18 17.96 18.19 0% 0% 0% 4,047,400 $73,581,732