Vodafone Grp Plc ADR (NQ: VOD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.81	18.90	18.90	18.90	4,481,885	-0.04(-0.20%)
Aug 28, 2014	18.86	18.94	18.86	18.93	4,116,692	-0.07(-0.38%)
Aug 27, 2014	18.88	19.01	18.87	19.01	4,958,202	+0.26(+1.41%)
Aug 26, 2014	18.80	18.83	18.71	18.74	4,857,709	-0.08(-0.44%)
Aug 25, 2014	18.81	18.82	18.73	18.82	4,956,893	+0.07(+0.35%)
Aug 22, 2014	18.69	18.80	18.67	18.76	9,681,622	+0.32(+1.76%)
Aug 21, 2014	18.33	18.48	18.32	18.43	4,689,934	+0.08(+0.42%)
Aug 20, 2014	18.37	18.41	18.27	18.36	4,602,861	-0.10(-0.54%)
Aug 19, 2014	18.46	18.50	18.36	18.46	6,759,459	+0.06(+0.33%)
Aug 18, 2014	18.38	18.43	18.35	18.40	5,368,199	+0.16(+0.88%)
Aug 15, 2014	18.20	18.26	18.08	18.24	11,615,177	+0.22(+1.22%)
Aug 14, 2014	18.15	18.15	17.98	18.02	4,476,513	-0.10(-0.58%)
Aug 13, 2014	18.15	18.15	18.03	18.12	6,275,477	+0.20(+1.09%)
Aug 12, 2014	17.78	17.97	17.78	17.92	5,821,055	+0.11(+0.60%)
Aug 11, 2014	17.83	17.89	17.78	17.82	7,629,952	+0.11(+0.62%)
Aug 08, 2014	17.82	17.82	17.62	17.71	11,545,218	-0.29(-1.59%)
Aug 07, 2014	18.24	18.26	17.93	17.99	9,613,211	-0.31(-1.68%)
Aug 06, 2014	18.32	18.36	18.24	18.30	6,176,783	+0.21(+1.16%)
Aug 05, 2014	18.17	18.21	18.02	18.09	8,099,625	-0.17(-0.90%)
Aug 04, 2014	18.27	18.31	18.14	18.26	5,601,100	+0.18(+0.97%)
Aug 01, 2014	18.16	18.28	18.03	18.08	6,582,933	-0.20(-1.08%)
Jul 31, 2014	18.41	18.47	18.22	18.28	11,631,546	-0.62(-3.29%)
Jul 30, 2014	18.87	18.91	18.73	18.90	8,897,271	-0.06(-0.32%)
Jul 29, 2014	19.08	19.09	18.87	18.96	11,468,187	+0.08(+0.41%)
Jul 28, 2014	18.91	18.97	18.77	18.88	6,870,489	+0.09(+0.47%)
Jul 25, 2014	18.92	18.96	18.75	18.80	13,144,067	+0.36(+1.94%)
Jul 24, 2014	18.47	18.49	18.39	18.44	5,647,168	-0.04(-0.24%)
Jul 23, 2014	18.52	18.56	18.43	18.48	7,565,884	+0.15(+0.81%)
Jul 22, 2014	18.31	18.44	18.29	18.33	10,942,271	+0.14(+0.76%)
Jul 21, 2014	18.29	18.30	18.19	18.20	6,762,723	-0.18(-0.96%)
Jul 18, 2014	18.25	18.42	18.24	18.37	10,352,262	+0.13(+0.72%)
Jul 17, 2014	18.36	18.43	18.19	18.24	17,126,770	-0.22(-1.19%)
Jul 16, 2014	18.53	18.53	18.43	18.46	9,296,602	+0.09(+0.48%)
Jul 15, 2014	18.30	18.37	18.26	18.37	24,218,602	+0.26(+1.46%)
Jul 14, 2014	18.10	18.16	17.99	18.11	10,780,960	+0.20(+1.14%)
Jul 11, 2014	17.77	17.91	17.75	17.91	7,762,473	+0.05(+0.31%)
Jul 10, 2014	17.74	17.88	17.72	17.85	7,309,587	-0.15(-0.83%)
Jul 09, 2014	17.83	18.04	17.79	18.00	7,984,112	+0.08(+0.43%)
Jul 08, 2014	18.15	18.19	17.82	17.92	12,829,055	-0.50(-2.69%)
Jul 07, 2014	18.53	18.55	18.38	18.42	7,748,422	-0.18(-0.98%)
Jul 03, 2014	18.53	18.60	18.60	18.60	5,460,696	+0.19(+1.05%)
Jul 02, 2014	18.55	18.57	18.30	18.41	11,903,534	-0.04(-0.24%)
Jul 01, 2014	18.46	18.48	18.37	18.45	7,581,382	+0.08(+0.42%)
Jun 30, 2014	18.44	18.45	18.27	18.37	9,800,315	-0.02(-0.12%)
Jun 27, 2014	18.35	18.41	18.27	18.40	9,345,505	+0.13(+0.72%)
Jun 26, 2014	18.11	18.27	18.07	18.26	13,669,533	+0.46(+2.56%)
Jun 25, 2014	17.72	17.82	17.69	17.81	14,863,892	+0.20(+1.13%)
Jun 24, 2014	17.81	17.88	17.54	17.61	21,258,962	-0.29(-1.60%)
Jun 23, 2014	17.92	17.99	17.87	17.89	10,406,933	-0.01(-0.03%)
Jun 20, 2014	17.91	18.05	17.83	17.90	20,317,832	-0.22(-1.21%)
Jun 19, 2014	18.43	18.45	18.02	18.12	20,716,554	-0.47(-2.52%)
Jun 18, 2014	18.41	18.60	18.38	18.59	14,534,189	+0.34(+1.87%)
Jun 17, 2014	18.09	18.29	18.07	18.25	7,051,779	+0.14(+0.79%)
Jun 16, 2014	18.16	18.27	18.06	18.10	7,775,069	+0.01(+0.06%)
Jun 13, 2014	18.06	18.21	18.03	18.09	8,286,262	-0.02(-0.12%)
Jun 12, 2014	18.37	18.37	18.03	18.11	8,890,025	-0.23(-1.23%)
Jun 11, 2014	18.43	18.49	18.24	18.34	9,540,253	-0.88(-4.58%)
Jun 10, 2014	19.19	19.24	19.15	19.22	12,354,307	-0.01(-0.06%)
Jun 06, 2014	19.09	19.25	19.08	19.23	10,290,090	+0.30(+1.57%)
Jun 05, 2014	18.89	18.99	18.79	18.93	10,329,150	+0.10(+0.55%)
Jun 04, 2014	18.82	18.91	18.79	18.83	10,057,129	-0.25(-1.33%)
Jun 03, 2014	19.09	19.12	19.03	19.08	10,314,740	-0.12(-0.60%)

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.