Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/09/2013 213.74p 215.98p 211.13p 215.83p 180126272
03/09/2013 219.94p 221.92p 208.63p 211.13p 276021344
02/09/2013 224.17p 224.95p 215.04p 222.29p 162974688
30/08/2013 214.31p 219.60p 213.48p 215.04p 171166272
29/08/2013 215.83p 217.79p 197.37p 213.48p 395248704
28/08/2013 197.16p 198.21p 195.23p 197.37p 95699328
27/08/2013 198.47p 200.45p 198.10p 198.21p 59635176
23/08/2013 197.94p 200.16p 197.48p 199.93p 47327116
22/08/2013 198.00p 199.56p 197.42p 198.15p 47450484
21/08/2013 198.78p 199.98p 197.94p 198.10p 61804524
20/08/2013 196.69p 199.87p 196.54p 198.31p 60442124
19/08/2013 199.93p 200.71p 197.42p 197.94p 63699844
16/08/2013 200.45p 201.70p 199.20p 200.50p 69681040
15/08/2013 203.47p 204.10p 200.08p 201.07p 56468836
14/08/2013 205.92p 207.02p 203.52p 203.63p 72786224
13/08/2013 205.24p 206.70p 204.36p 206.13p 38538048
12/08/2013 205.71p 206.63p 203.47p 204.57p 38148396
09/08/2013 205.29p 209.55p 204.20p 205.09p 90226096
08/08/2013 206.08p 206.65p 204.20p 205.19p 48111700
07/08/2013 205.97p 208.11p 205.85p 206.13p 62268944
06/08/2013 206.75p 207.07p 205.21p 206.60p 47238936
05/08/2013 208.53p 209.36p 205.61p 206.44p 32979494
02/08/2013 209.05p 209.30p 207.22p 207.85p 42782960
01/08/2013 206.81p 208.74p 206.34p 208.74p 69008720
31/07/2013 203.05p 206.61p 203.05p 205.92p 63474172
30/07/2013 203.31p 205.46p 202.48p 203.42p 42534688
29/07/2013 201.54p 203.63p 200.76p 202.69p 39475240
26/07/2013 201.70p 202.64p 199.56p 200.76p 41450672
25/07/2013 202.22p 202.90p 200.19p 201.75p 40899448
24/07/2013 203.31p 203.52p 200.55p 201.85p 49179456
23/07/2013 202.95p 203.79p 201.12p 201.12p 75289920
22/07/2013 202.27p 203.16p 200.19p 202.27p 52392140
19/07/2013 199.87p 202.17p 199.20p 202.11p 88754304
18/07/2013 199.72p 201.30p 198.73p 199.51p 68911160
17/07/2013 201.59p 202.64p 198.93p 200.50p 40934008
16/07/2013 204.36p 205.09p 201.70p 201.70p 74023216
15/07/2013 202.27p 203.84p 201.75p 203.84p 49234756
12/07/2013 200.66p 203.05p 199.72p 202.06p 51659308
11/07/2013 201.65p 202.22p 199.56p 199.72p 59260424
10/07/2013 202.17p 202.48p 196.94p 200.71p 82997416
09/07/2013 201.33p 202.51p 199.98p 202.22p 49041992
08/07/2013 201.70p 201.75p 199.56p 200.08p 35052712
05/07/2013 201.80p 203.11p 199.04p 199.93p 63427072
04/07/2013 195.96p 202.17p 195.96p 202.17p 62357684
03/07/2013 196.07p 198.00p 194.14p 195.34p 52188940
02/07/2013 197.58p 198.47p 194.35p 198.00p 48274352
01/07/2013 196.85p 198.05p 191.12p 196.64p 72726000
28/06/2013 195.49p 197.01p 191.12p 195.86p 139220624
27/06/2013 191.74p 195.44p 190.49p 194.30p 103633008
26/06/2013 188.30p 191.27p 187.26p 191.17p 110052136
25/06/2013 185.69p 188.38p 183.40p 187.88p 109407096
24/06/2013 182.77p 185.98p 182.04p 183.40p 109560472
21/06/2013 186.16p 187.94p 183.33p 183.35p 233544544
20/06/2013 187.10p 193.99p 184.55p 185.33p 99427488
19/06/2013 191.53p 198.12p 188.82p 189.19p 149758192
18/06/2013 189.03p 194.50p 188.20p 192.21p 88586320
17/06/2013 188.82p 198.82p 188.72p 190.49p 110708392
14/06/2013 187.67p 189.77p 186.32p 187.73p 102541488
13/06/2013 185.38p 188.72p 184.18p 186.32p 143202608
12/06/2013 192.52p 200.19p 187.94p 188.72p 154377984
11/06/2013 198.36p 201.23p 198.36p 200.19p 72175072
10/06/2013 198.62p 200.76p 197.75p 199.93p 63758928
07/06/2013 196.59p 201.02p 196.14p 200.03p 74412464
06/06/2013 196.38p 198.57p 195.49p 196.17p 65300132
05/06/2013 199.20p 200.24p 195.13p 195.49p 82209640
04/06/2013 198.00p 200.50p 196.64p 200.24p 61053640
03/06/2013 198.36p 200.13p 196.07p 196.64p 73829752
31/05/2013 201.02p 202.22p 198.62p 200.13p 110017880
30/05/2013 200.39p 202.85p 200.39p 201.23p 60704620
29/05/2013 205.40p 206.13p 200.60p 201.18p 89953192
28/05/2013 202.69p 207.59p 202.69p 206.13p 67911904
24/05/2013 202.22p 203.94p 201.65p 202.84p 73442184
23/05/2013 202.79p 204.12p 199.49p 201.80p 109765536
22/05/2013 208.53p 209.20p 204.77p 205.19p 99684616
21/05/2013 206.18p 208.47p 204.36p 208.42p 111752472
20/05/2013 206.29p 207.32p 203.21p 206.02p 65147544
17/05/2013 205.61p 207.48p 205.09p 206.13p 76892008
16/05/2013 204.04p 207.28p 203.78p 205.45p 74661184
15/05/2013 201.85p 204.30p 200.81p 203.52p 74433384
14/05/2013 202.27p 202.27p 198.93p 201.75p 79818208
13/05/2013 202.90p 203.11p 201.39p 201.75p 63202244
10/05/2013 199.93p 202.84p 199.93p 202.64p 67330480
09/05/2013 200.76p 201.07p 199.37p 200.60p 63489384
08/05/2013 202.79p 203.16p 200.71p 201.28p 65760504
07/05/2013 202.27p 203.26p 200.97p 202.64p 62032020
03/05/2013 201.54p 202.89p 200.01p 202.06p 77606392
02/05/2013 202.74p 204.17p 200.86p 202.22p 71170752
01/05/2013 205.19p 206.15p 204.04p 204.41p 42683732
30/04/2013 204.98p 205.66p 203.31p 204.57p 86071712
29/04/2013 205.45p 205.87p 204.04p 205.24p 56005392
26/04/2013 203.89p 206.14p 203.49p 205.61p 46894124
25/04/2013 203.31p 207.59p 201.44p 204.77p 95238504
24/04/2013 203.31p 203.57p 200.92p 201.44p 66332048
23/04/2013 202.22p 203.57p 200.86p 203.37p 70292056
22/04/2013 203.26p 203.89p 202.01p 203.11p 45670912
19/04/2013 202.06p 203.89p 200.45p 201.49p 92497680
18/04/2013 196.64p 205.92p 196.28p 200.71p 103206648
17/04/2013 199.40p 199.46p 195.91p 197.32p 57060216
16/04/2013 197.89p 199.82p 197.11p 198.00p 62394848
15/04/2013 198.26p 199.93p 196.75p 199.14p 45592056
12/04/2013 197.32p 200.24p 196.90p 198.67p 53310632
11/04/2013 197.16p 199.04p 196.85p 197.89p 49139296
10/04/2013 195.65p 197.90p 193.88p 197.27p 58723092
09/04/2013 194.97p 197.27p 192.68p 195.49p 67969488
08/04/2013 190.44p 193.62p 189.55p 192.68p 76214320
05/04/2013 192.57p 193.62p 189.39p 190.39p 77516704
04/04/2013 192.89p 195.86p 191.53p 192.68p 66339668
03/04/2013 192.89p 200.19p 192.89p 194.09p 130246824
02/04/2013 194.66p 206.69p 194.21p 200.19p 252002224
28/03/2013 193.36p 195.91p 193.15p 194.56p 96051432
27/03/2013 196.43p 196.44p 190.54p 193.93p 103079976
26/03/2013 195.39p 196.17p 193.15p 195.75p 62392608
25/03/2013 194.97p 199.09p 194.61p 195.18p 134033640
22/03/2013 190.80p 192.78p 190.70p 191.27p 65412432
21/03/2013 192.84p 193.72p 190.23p 191.38p 74139920
20/03/2013 194.97p 195.60p 192.96p 193.72p 76168712
19/03/2013 192.84p 197.01p 192.78p 195.60p 100856112
18/03/2013 187.73p 194.08p 187.73p 192.84p 98003312
15/03/2013 192.84p 195.68p 190.18p 191.06p 130829304
14/03/2013 187.73p 192.99p 187.73p 192.42p 111508960
13/03/2013 192.00p 192.89p 189.55p 190.02p 89741792
12/03/2013 193.25p 194.01p 191.64p 192.89p 75829872
11/03/2013 192.11p 195.61p 191.30p 193.67p 84906608
08/03/2013 187.67p 192.31p 186.89p 192.21p 120275384
07/03/2013 187.73p 188.20p 184.96p 186.21p 114189072
06/03/2013 184.55p 189.13p 183.81p 187.67p 419266624
05/03/2013 175.27p 176.09p 174.07p 175.79p 71649008
04/03/2013 175.48p 176.67p 174.07p 174.85p 74453440
01/03/2013 172.56p 175.89p 172.14p 175.48p 78054328
28/02/2013 173.08p 173.29p 171.51p 172.61p 97969280
27/02/2013 171.51p 172.83p 168.80p 172.14p 120447360
26/02/2013 169.85p 171.10p 168.80p 168.80p 80440672
25/02/2013 170.42p 171.54p 169.12p 171.10p 89365688
22/02/2013 167.40p 170.42p 166.82p 170.00p 102414784
21/02/2013 168.91p 169.43p 166.61p 166.82p 90445528
20/02/2013 170.68p 170.89p 168.74p 169.43p 98981232
19/02/2013 171.62p 173.91p 168.39p 170.47p 177179168
18/02/2013 175.16p 175.27p 173.65p 173.91p 39573056
15/02/2013 173.86p 176.73p 173.86p 174.95p 111860504
14/02/2013 178.24p 178.97p 174.17p 174.69p 159445840
13/02/2013 180.53p 181.03p 176.79p 178.97p 133481456
12/02/2013 180.79p 181.24p 178.92p 180.90p 61012888
11/02/2013 181.37p 182.35p 180.08p 181.05p 49215352
08/02/2013 181.42p 182.93p 181.00p 181.31p 88047576
07/02/2013 178.81p 182.04p 178.03p 179.18p 149330208
06/02/2013 178.97p 178.97p 177.25p 177.61p 140612256
05/02/2013 177.25p 179.39p 176.21p 178.55p 86936672
04/02/2013 177.14p 180.85p 176.41p 177.77p 100713800
01/02/2013 180.64p 181.89p 179.85p 180.85p 73990592
31/01/2013 180.69p 181.21p 178.45p 179.44p 92750440
30/01/2013 180.43p 181.73p 179.85p 180.90p 62574112
29/01/2013 179.28p 180.69p 179.28p 180.27p 81912928
28/01/2013 178.39p 179.98p 177.51p 178.39p 97219008
25/01/2013 176.47p 177.95p 175.68p 177.51p 84146624
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

*Close Price adjusted for both dividends and splits