Vodafone Group (VOD) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vodafone Group

Date Open High Low Close* Volume
24/01/2013 171.98p 176.73p 170.42p 175.84p 132993568
23/01/2013 169.74p 171.21p 167.66p 170.42p 77196280
22/01/2013 168.49p 170.53p 166.98p 169.32p 102127384
21/01/2013 169.53p 170.78p 168.70p 169.17p 39554688
18/01/2013 167.45p 169.54p 167.03p 168.75p 121366616
17/01/2013 167.29p 167.58p 165.83p 167.50p 94579392
16/01/2013 168.49p 168.80p 166.35p 166.82p 115196088
15/01/2013 169.95p 179.75p 168.12p 169.95p 90324608
14/01/2013 173.08p 173.23p 170.58p 170.84p 64864608
11/01/2013 172.09p 172.88p 170.97p 172.24p 84288320
10/01/2013 171.83p 172.48p 170.51p 171.51p 83645416
09/01/2013 169.95p 172.88p 165.36p 172.56p 92185248
08/01/2013 170.05p 171.77p 169.32p 169.32p 140576688
07/01/2013 166.46p 168.11p 166.35p 166.46p 71498040
04/01/2013 163.69p 169.29p 163.69p 166.87p 76116616
03/01/2013 164.63p 164.83p 162.60p 164.11p 71672600
02/01/2013 163.54p 165.15p 161.04p 164.16p 83320088
31/12/2012 161.66p 162.03p 160.77p 161.04p 26758674
28/12/2012 162.44p 163.28p 161.56p 162.03p 52282392
27/12/2012 162.18p 163.79p 161.71p 162.70p 52718916
24/12/2012 162.44p 163.60p 162.13p 162.96p 24262412
21/12/2012 161.97p 163.64p 160.93p 162.23p 143383200
20/12/2012 162.60p 164.59p 162.08p 162.44p 82623728
19/12/2012 162.65p 164.23p 161.42p 163.33p 106294744
18/12/2012 164.89p 166.14p 162.55p 162.91p 118439600
17/12/2012 164.06p 166.37p 162.62p 164.94p 140238752
14/12/2012 169.43p 170.00p 167.60p 167.81p 83881576
13/12/2012 168.23p 170.37p 167.86p 169.43p 84050944
12/12/2012 168.02p 168.89p 167.50p 168.44p 81912168
11/12/2012 168.07p 168.91p 167.92p 168.18p 70878944
10/12/2012 168.80p 169.01p 167.50p 168.44p 56473840
07/12/2012 168.49p 169.87p 168.07p 168.75p 72119024
06/12/2012 166.72p 169.12p 166.04p 168.33p 95980520
05/12/2012 166.72p 166.89p 165.24p 166.14p 72588944
04/12/2012 166.40p 167.20p 165.67p 166.35p 72262080
03/12/2012 168.70p 168.80p 166.87p 167.76p 56012564
30/11/2012 167.60p 169.06p 166.87p 168.02p 96687056
29/11/2012 165.36p 167.55p 164.74p 167.13p 87932528
28/11/2012 162.18p 165.24p 161.66p 165.00p 96962448
27/11/2012 164.58p 165.27p 162.86p 163.59p 86084352
26/11/2012 165.52p 167.16p 164.27p 164.37p 64261932
23/11/2012 165.26p 166.37p 163.93p 165.47p 56215888
22/11/2012 166.20p 166.46p 163.80p 165.05p 55560624
21/11/2012 165.52p 167.57p 165.05p 165.94p 84412072
20/11/2012 167.45p 170.14p 165.50p 169.22p 112852648
19/11/2012 165.41p 167.67p 163.84p 167.34p 91558856
16/11/2012 166.20p 167.92p 162.37p 164.53p 94852648
15/11/2012 168.18p 169.85p 165.78p 165.94p 91716912
14/11/2012 169.90p 171.14p 166.35p 167.76p 135687536
13/11/2012 168.91p 170.21p 163.46p 169.43p 259811104
12/11/2012 174.49p 176.31p 172.97p 173.70p 79479896
09/11/2012 174.49p 175.27p 172.70p 174.75p 69636544
08/11/2012 176.52p 177.08p 174.69p 174.75p 47011356
07/11/2012 176.99p 178.30p 174.64p 174.85p 77405192
06/11/2012 175.01p 177.04p 174.90p 176.21p 62982708
05/11/2012 175.16p 175.52p 173.65p 174.59p 55874980
02/11/2012 177.14p 177.72p 174.49p 175.37p 111062944
01/11/2012 175.84p 178.54p 175.83p 177.25p 56222724
31/10/2012 178.86p 180.43p 175.34p 175.42p 87398672
30/10/2012 176.52p 179.02p 176.52p 178.34p 38786052
29/10/2012 176.83p 177.61p 176.10p 176.78p 42245204
26/10/2012 177.25p 178.39p 175.63p 176.94p 106838800
25/10/2012 180.27p 181.31p 177.67p 177.93p 94449976
24/10/2012 181.99p 183.45p 179.66p 179.80p 89061568
23/10/2012 184.60p 184.86p 181.47p 182.46p 64558772
22/10/2012 185.02p 185.98p 183.49p 184.60p 53177408
19/10/2012 184.44p 185.85p 183.50p 185.07p 69540792
18/10/2012 182.67p 185.80p 182.20p 184.34p 126332256
17/10/2012 180.69p 182.69p 179.85p 182.20p 96869688
16/10/2012 181.37p 181.97p 180.06p 180.38p 78639480
15/10/2012 181.99p 183.05p 180.27p 180.69p 72858016
12/10/2012 185.59p 185.59p 181.94p 182.25p 109608240
11/10/2012 185.33p 186.84p 184.65p 185.95p 46488540
10/10/2012 187.00p 187.21p 185.64p 185.64p 42398728
09/10/2012 188.14p 188.72p 185.85p 187.00p 50277020
08/10/2012 187.36p 189.37p 187.36p 188.04p 31410806
05/10/2012 186.21p 189.34p 186.21p 188.35p 83567880
04/10/2012 185.69p 186.48p 184.91p 185.59p 55597840
03/10/2012 183.24p 185.43p 182.72p 185.07p 48954212
02/10/2012 183.35p 184.65p 182.51p 183.50p 50717836
01/10/2012 183.45p 184.62p 182.77p 183.87p 66658520
28/09/2012 185.43p 185.59p 182.93p 183.24p 93663920
27/09/2012 185.80p 186.06p 183.82p 184.44p 49834596
26/09/2012 185.80p 186.06p 184.03p 184.96p 52763360
25/09/2012 185.59p 187.41p 185.07p 186.48p 50282660
24/09/2012 185.38p 185.61p 184.29p 185.59p 49384532
21/09/2012 183.71p 186.15p 183.30p 186.06p 137804704
20/09/2012 181.63p 183.53p 181.32p 182.46p 80376360
19/09/2012 183.03p 184.15p 180.74p 181.89p 75775760
18/09/2012 181.31p 184.79p 180.74p 182.88p 98700984
17/09/2012 181.42p 183.05p 180.43p 181.05p 76768312
14/09/2012 186.89p 187.15p 182.62p 183.35p 100272216
13/09/2012 181.84p 186.19p 181.16p 184.91p 107862560
12/09/2012 183.50p 184.55p 180.06p 181.42p 126641912
11/09/2012 184.23p 185.47p 183.09p 184.18p 65620092
10/09/2012 183.87p 185.59p 183.38p 184.13p 51643144
07/09/2012 186.94p 187.52p 183.82p 184.65p 91189160
06/09/2012 185.07p 190.38p 182.02p 186.63p 134910112
05/09/2012 186.53p 190.58p 183.82p 184.03p 111040056
04/09/2012 188.72p 189.24p 185.21p 186.06p 109648640
03/09/2012 189.39p 191.18p 189.08p 191.01p 28693794
31/08/2012 191.12p 191.27p 189.13p 189.24p 114225128
30/08/2012 191.74p 192.84p 190.91p 190.91p 40628444
29/08/2012 192.47p 193.62p 191.32p 191.95p 51175376
28/08/2012 194.56p 194.56p 191.84p 192.89p 52624532
24/08/2012 192.37p 193.67p 191.69p 192.63p 36251008
23/08/2012 192.47p 192.94p 190.54p 191.95p 43422444
22/08/2012 193.30p 193.86p 191.64p 191.69p 45789696
21/08/2012 195.03p 195.49p 193.51p 194.56p 41876824
20/08/2012 194.14p 195.40p 193.67p 194.71p 49451560
17/08/2012 194.30p 194.56p 191.95p 193.88p 54797568
16/08/2012 196.80p 196.80p 193.10p 193.46p 81669624
15/08/2012 196.54p 198.00p 195.65p 196.80p 64598004
14/08/2012 198.99p 200.12p 198.21p 198.73p 46478924
13/08/2012 198.52p 199.61p 197.06p 198.31p 28810740
10/08/2012 197.48p 199.32p 197.11p 198.57p 37719968
09/08/2012 199.40p 199.66p 197.16p 198.00p 58142552
08/08/2012 198.10p 199.87p 196.99p 199.40p 59419444
07/08/2012 198.36p 199.56p 196.85p 198.36p 52043008
06/08/2012 198.10p 198.88p 196.28p 198.47p 44357916
03/08/2012 196.54p 198.78p 194.71p 198.26p 64627440
02/08/2012 197.21p 197.37p 194.24p 195.96p 77005488
01/08/2012 191.12p 197.22p 190.44p 196.75p 110493992
31/07/2012 191.06p 192.62p 190.39p 190.39p 70769392
30/07/2012 189.55p 190.54p 188.46p 190.28p 58992828
27/07/2012 188.09p 189.96p 187.10p 189.13p 69405192
26/07/2012 186.48p 188.77p 185.75p 187.36p 67434720
25/07/2012 185.33p 187.40p 184.44p 185.38p 65795916
24/07/2012 186.68p 187.62p 184.23p 185.02p 61522504
23/07/2012 187.05p 188.21p 185.54p 186.84p 57486216
20/07/2012 188.61p 190.39p 184.89p 187.67p 162144992
19/07/2012 193.41p 194.97p 189.08p 190.85p 139374224
18/07/2012 191.53p 193.10p 190.75p 193.10p 61153464
17/07/2012 192.16p 192.16p 188.93p 190.49p 61573952
16/07/2012 190.65p 193.16p 189.66p 191.12p 63492720
13/07/2012 190.65p 191.32p 189.55p 190.65p 61401692
12/07/2012 190.91p 191.64p 188.46p 189.66p 72174256
11/07/2012 189.71p 192.82p 188.61p 191.90p 85172048
10/07/2012 189.76p 190.18p 188.09p 189.39p 61587104
09/07/2012 189.29p 190.66p 187.83p 189.03p 52991772
06/07/2012 190.23p 190.93p 187.99p 188.56p 47039500
05/07/2012 187.94p 190.23p 186.58p 190.23p 87064048
04/07/2012 186.74p 189.51p 186.63p 188.20p 45345384
03/07/2012 186.68p 187.34p 175.63p 187.21p 60367212
02/07/2012 187.15p 188.11p 184.08p 187.05p 77765608
29/06/2012 189.50p 189.66p 185.85p 186.89p 96191480
28/06/2012 189.08p 189.60p 186.84p 188.51p 77114496
27/06/2012 186.89p 189.08p 185.69p 189.08p 56822744
26/06/2012 186.11p 187.06p 185.85p 186.06p 63347968
25/06/2012 184.29p 186.27p 183.49p 186.21p 66510472
22/06/2012 184.18p 186.57p 182.46p 185.17p 73047752
21/06/2012 184.55p 185.85p 184.18p 185.59p 78091528
20/06/2012 185.12p 186.17p 183.40p 185.22p 66396776
19/06/2012 182.46p 186.29p 181.94p 186.01p 80904888
18/06/2012 181.26p 182.46p 180.22p 182.36p 65744760
15/06/2012 183.76p 183.76p 181.00p 181.11p 199796288
14/06/2012 182.67p 184.18p 181.73p 183.30p 62057828
13/06/2012 182.41p 183.73p 181.84p 182.98p 82318648
12/06/2012 177.72p 182.30p 177.69p 182.15p 88086104
11/06/2012 179.91p 180.68p 177.30p 178.34p 51182520
08/06/2012 176.05p 179.14p 175.58p 178.81p 76752144
07/06/2012 176.99p 177.31p 175.11p 176.15p 74401056
06/06/2012 174.43p 176.56p 173.96p 176.15p 75277536
01/06/2012 180.43p 182.27p 179.91p 181.05p 91433224
31/05/2012 179.96p 181.40p 172.90p 180.38p 124477080
30/05/2012 179.18p 179.73p 177.14p 179.18p 51617936
29/05/2012 179.59p 180.43p 177.67p 179.80p 45924664
28/05/2012 181.00p 181.88p 173.24p 179.96p 33016142
25/05/2012 179.91p 180.79p 177.46p 180.48p 54527492
24/05/2012 176.88p 179.96p 176.47p 179.02p 55881172
23/05/2012 178.13p 180.64p 175.51p 176.83p 83705848
22/05/2012 175.48p 179.72p 174.12p 179.33p 143202016
21/05/2012 172.03p 173.68p 171.21p 172.03p 62567324
18/05/2012 171.98p 174.22p 171.20p 171.31p 85550488
17/05/2012 174.43p 175.11p 171.12p 172.97p 95223472
16/05/2012 176.73p 177.23p 175.01p 175.06p 84772784
15/05/2012 177.56p 178.55p 176.67p 177.72p 69549856
14/05/2012 178.55p 179.60p 176.05p 176.88p 54133516
11/05/2012 178.45p 179.75p 177.09p 179.33p 65273088
10/05/2012 178.08p 179.28p 177.77p 178.55p 66927372
09/05/2012 179.96p 180.92p 176.99p 178.34p 82886360
08/05/2012 182.10p 183.16p 178.81p 178.81p 113306808
04/05/2012 180.06p 181.16p 178.34p 179.12p 63712716
03/05/2012 180.17p 181.80p 179.75p 180.38p 66562456
02/05/2012 180.74p 180.74p 177.51p 179.33p 64000460
01/05/2012 178.50p 180.90p 177.77p 180.27p 32854836
30/04/2012 178.81p 180.09p 176.31p 177.77p 53734124
27/04/2012 179.39p 179.96p 177.46p 178.39p 55991256
26/04/2012 177.67p 179.49p 177.30p 179.44p 61499652
25/04/2012 179.54p 180.38p 178.13p 179.07p 60891912
24/04/2012 178.29p 179.69p 177.93p 179.18p 55331432
23/04/2012 178.08p 180.66p 177.65p 178.71p 66880844
20/04/2012 177.77p 180.85p 176.83p 178.81p 79725536
19/04/2012 177.82p 182.65p 177.51p 179.70p 106435368
18/04/2012 179.49p 180.12p 176.62p 177.14p 65225644
17/04/2012 177.67p 180.48p 177.67p 179.85p 62245820
16/04/2012 176.57p 179.75p 176.26p 177.25p 67817640
13/04/2012 175.68p 176.73p 175.11p 176.67p 61319460
12/04/2012 176.62p 178.08p 175.48p 177.14p 80643392
11/04/2012 176.83p 178.11p 175.25p 176.94p 89395120

*Close Price adjusted for both dividends and splits