Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/04/2012 178.45p 179.52p 176.94p 176.94p 76397696
05/04/2012 179.33p 180.22p 177.35p 179.28p 80865528
04/04/2012 183.03p 184.36p 178.66p 179.44p 88285632
03/04/2012 183.92p 183.92p 182.53p 183.03p 70163952
02/04/2012 181.26p 183.19p 178.95p 183.14p 74739152
30/03/2012 183.24p 183.24p 178.66p 179.54p 90902472
29/03/2012 182.36p 182.36p 179.51p 181.89p 83912488
28/03/2012 181.78p 182.98p 181.11p 181.11p 59252216
27/03/2012 182.41p 183.19p 180.73p 181.47p 75958760
26/03/2012 180.58p 182.25p 180.22p 181.73p 51388588
23/03/2012 181.73p 183.03p 180.34p 181.00p 64873360
22/03/2012 178.92p 182.15p 177.35p 181.16p 90425864
21/03/2012 180.38p 181.42p 178.60p 178.60p 131003936
20/03/2012 174.69p 179.20p 174.64p 178.08p 104127248
19/03/2012 173.60p 175.32p 173.30p 174.49p 70670512
16/03/2012 174.38p 175.37p 172.24p 173.44p 189395872
15/03/2012 172.92p 174.96p 172.76p 173.91p 130698296
14/03/2012 178.08p 178.67p 173.23p 173.76p 162868400
13/03/2012 178.03p 179.40p 177.72p 178.03p 72914464
12/03/2012 175.37p 177.98p 175.27p 177.77p 51111284
09/03/2012 177.20p 177.70p 175.79p 175.84p 91411784
08/03/2012 177.35p 178.03p 175.84p 177.46p 78636392
07/03/2012 177.46p 177.87p 176.41p 177.25p 69747344
06/03/2012 178.03p 178.76p 177.04p 177.25p 88967040
05/03/2012 177.25p 178.97p 176.73p 178.34p 60459240
02/03/2012 179.23p 179.33p 176.83p 177.87p 44278256
01/03/2012 177.30p 179.52p 176.47p 179.12p 76474048
29/02/2012 179.33p 180.41p 176.26p 176.57p 134731232
28/02/2012 179.85p 181.20p 178.97p 179.70p 55598928
27/02/2012 178.81p 181.35p 178.08p 179.33p 91083856
24/02/2012 181.63p 181.73p 178.97p 179.07p 80938712
23/02/2012 181.73p 181.89p 180.06p 180.90p 90203408
22/02/2012 183.92p 183.92p 179.59p 181.31p 95707496
21/02/2012 182.98p 184.11p 182.46p 183.30p 63545212
20/02/2012 182.46p 183.57p 181.68p 182.88p 43850156
17/02/2012 182.04p 182.72p 180.79p 182.04p 66802932
16/02/2012 180.48p 181.94p 179.39p 181.26p 51394252
15/02/2012 181.94p 182.67p 180.64p 180.95p 94952120
14/02/2012 180.58p 182.15p 179.65p 181.31p 59588516
13/02/2012 180.69p 181.99p 180.01p 181.84p 49472792
10/02/2012 182.20p 182.57p 179.85p 180.01p 61686516
09/02/2012 178.29p 182.58p 177.98p 181.94p 112986680
08/02/2012 182.25p 183.09p 180.48p 181.00p 77582072
07/02/2012 185.54p 186.63p 182.15p 182.41p 73360272
06/02/2012 182.57p 185.67p 182.47p 185.43p 71329248
03/02/2012 178.81p 182.83p 178.01p 182.57p 115720016
02/02/2012 178.50p 180.79p 177.30p 178.08p 111197368
01/02/2012 178.81p 179.86p 177.30p 177.82p 104833288
31/01/2012 180.32p 180.85p 178.07p 178.08p 99925896
30/01/2012 178.97p 181.21p 178.75p 179.12p 69390568
27/01/2012 181.11p 181.52p 179.33p 179.59p 70543320
26/01/2012 181.57p 182.55p 180.22p 181.42p 96731632
25/01/2012 183.35p 183.87p 181.31p 181.99p 93215072
24/01/2012 185.28p 186.48p 182.25p 183.76p 95642440
23/01/2012 184.96p 187.39p 184.13p 186.48p 67072080
20/01/2012 184.39p 186.53p 182.25p 184.60p 105035880
19/01/2012 183.14p 183.18p 179.85p 181.94p 105976008
18/01/2012 182.57p 184.03p 180.38p 182.51p 52304656
17/01/2012 184.86p 185.33p 181.31p 182.88p 64007464
16/01/2012 182.15p 183.50p 181.05p 183.35p 47954848
13/01/2012 189.24p 189.24p 177.98p 182.46p 178883008
12/01/2012 188.40p 189.76p 186.42p 187.15p 57517668
11/01/2012 187.52p 187.78p 185.12p 186.94p 51689164
10/01/2012 186.48p 187.67p 184.49p 186.37p 76152704
09/01/2012 187.88p 189.09p 184.23p 184.65p 99525624
06/01/2012 187.62p 189.25p 186.53p 187.15p 70668504
05/01/2012 187.10p 187.41p 181.77p 184.86p 118250776
04/01/2012 188.40p 190.41p 187.15p 187.67p 53688816
03/01/2012 188.72p 190.70p 185.45p 188.46p 85839736
30/12/2011 187.00p 187.52p 185.85p 186.53p 17207522
29/12/2011 185.07p 186.63p 182.23p 186.58p 66420680
28/12/2011 185.59p 186.28p 181.91p 184.03p 67740256
23/12/2011 182.67p 184.05p 182.04p 183.82p 16191501
22/12/2011 180.53p 181.57p 179.39p 180.95p 54777044
21/12/2011 182.41p 182.72p 179.65p 180.43p 53060976
20/12/2011 181.16p 182.87p 180.27p 181.73p 47750380
19/12/2011 181.16p 183.88p 181.05p 181.94p 61501304
16/12/2011 183.56p 185.33p 181.85p 181.94p 143796304
15/12/2011 181.94p 183.56p 181.63p 182.41p 65074168
14/12/2011 185.22p 185.59p 181.63p 181.63p 88897784
13/12/2011 180.95p 185.64p 180.72p 184.76p 80463640
12/12/2011 181.47p 183.35p 180.53p 180.53p 76799344
09/12/2011 179.44p 182.82p 179.44p 181.57p 67871352
08/12/2011 180.58p 182.72p 179.80p 179.80p 72731224
07/12/2011 183.30p 183.35p 177.77p 179.33p 82509536
06/12/2011 179.59p 183.24p 179.59p 181.89p 59737268
05/12/2011 180.79p 181.86p 179.04p 180.43p 56480300
02/12/2011 182.41p 183.25p 179.07p 179.44p 68523232
01/12/2011 178.76p 182.30p 178.55p 180.53p 100894336
30/11/2011 175.11p 180.22p 175.01p 179.54p 143406656
29/11/2011 175.68p 177.63p 174.49p 177.04p 61919384
28/11/2011 174.38p 177.36p 173.34p 175.74p 64243596
25/11/2011 172.50p 174.83p 171.36p 173.44p 51096052
24/11/2011 173.76p 175.01p 172.54p 173.08p 82859888
23/11/2011 173.55p 176.14p 173.29p 173.39p 60540080
22/11/2011 176.73p 177.68p 175.06p 175.06p 50941384
21/11/2011 177.25p 177.67p 174.17p 176.00p 72006936
18/11/2011 179.91p 181.67p 178.03p 178.08p 64377388
17/11/2011 180.64p 182.08p 178.29p 180.90p 73052928
16/11/2011 181.42p 189.97p 179.18p 181.31p 138419392
15/11/2011 189.29p 191.01p 186.84p 188.30p 100825272
14/11/2011 188.14p 191.74p 188.14p 190.49p 91059584
11/11/2011 185.54p 190.12p 184.60p 187.73p 58482876
10/11/2011 181.63p 187.36p 181.57p 185.43p 86744048
09/11/2011 185.28p 185.33p 182.62p 184.23p 98611112
08/11/2011 182.67p 187.21p 182.36p 183.50p 112072472
07/11/2011 180.95p 181.11p 178.19p 180.22p 60175400
04/11/2011 181.94p 183.08p 180.17p 180.32p 63177528
03/11/2011 179.44p 182.71p 178.45p 181.05p 161774352
02/11/2011 180.48p 181.05p 177.25p 180.79p 86809008
01/11/2011 177.93p 179.28p 176.41p 179.12p 107028744
31/10/2011 180.90p 184.83p 180.22p 180.22p 91823016
28/10/2011 184.86p 185.50p 181.05p 181.73p 70128488
27/10/2011 185.59p 186.75p 183.50p 184.65p 124233976
26/10/2011 181.37p 184.96p 181.00p 184.23p 67380112
25/10/2011 182.46p 183.30p 180.85p 181.52p 69568840
24/10/2011 183.92p 185.59p 182.20p 183.35p 63875968
21/10/2011 182.93p 184.34p 182.41p 183.03p 70639112
20/10/2011 180.38p 184.86p 179.75p 182.10p 75931376
19/10/2011 180.95p 181.92p 179.12p 180.95p 62065660
18/10/2011 180.58p 181.05p 178.24p 179.80p 65482456
17/10/2011 181.94p 182.20p 179.65p 180.79p 51981580
14/10/2011 180.85p 182.30p 180.06p 181.16p 36255640
13/10/2011 178.45p 181.00p 177.61p 181.00p 64009924
12/10/2011 178.76p 180.12p 177.56p 179.18p 55524800
11/10/2011 179.65p 181.21p 177.56p 179.85p 57020468
10/10/2011 177.61p 181.57p 176.88p 180.69p 63755008
07/10/2011 179.33p 180.32p 162.64p 176.99p 81236872
06/10/2011 177.09p 179.18p 174.46p 179.18p 121706328
05/10/2011 175.68p 177.25p 172.97p 176.00p 132988816
04/10/2011 174.28p 176.15p 172.03p 173.76p 109434736
03/10/2011 170.99p 176.62p 170.16p 175.74p 84912992
30/09/2011 173.60p 174.38p 171.36p 173.34p 81818712
29/09/2011 173.23p 175.89p 172.45p 174.28p 51676232
28/09/2011 172.30p 176.33p 171.67p 173.81p 60147584
27/09/2011 171.77p 173.29p 170.47p 173.29p 98497152
26/09/2011 165.67p 172.45p 165.67p 169.43p 86216344
23/09/2011 168.12p 170.31p 166.46p 168.49p 117459560
22/09/2011 166.67p 169.13p 164.58p 165.94p 103487456
21/09/2011 171.57p 172.45p 169.01p 170.26p 57509400
20/09/2011 167.86p 172.24p 167.60p 171.98p 88416848
19/09/2011 169.48p 171.20p 167.65p 168.02p 80632712
16/09/2011 171.41p 171.88p 169.48p 170.89p 116818656
15/09/2011 169.95p 172.45p 169.55p 170.31p 86240488
14/09/2011 167.08p 170.99p 166.67p 169.22p 96754960
13/09/2011 166.30p 168.12p 163.80p 167.03p 82735976
12/09/2011 166.30p 167.97p 163.80p 167.08p 44482704
09/09/2011 170.05p 172.02p 168.18p 168.91p 62305084
08/09/2011 168.54p 171.10p 167.34p 170.89p 77996848
07/09/2011 170.52p 171.46p 168.54p 170.16p 76428120
06/09/2011 164.89p 168.34p 164.22p 166.98p 78261000
05/09/2011 165.78p 169.85p 164.11p 164.22p 70019040
02/09/2011 170.37p 171.62p 168.91p 169.32p 71821336
01/09/2011 168.18p 172.71p 167.24p 171.41p 101594856
31/08/2011 169.85p 170.94p 166.87p 167.86p 136635264
30/08/2011 169.48p 171.27p 166.71p 169.43p 81237232
26/08/2011 169.53p 169.95p 165.47p 168.80p 87669360
25/08/2011 176.15p 176.36p 169.06p 169.79p 79744792
24/08/2011 172.35p 176.62p 170.68p 175.16p 70011848
23/08/2011 170.94p 172.51p 169.06p 171.67p 63909536
22/08/2011 165.31p 174.54p 164.37p 169.95p 86782592
19/08/2011 169.48p 169.53p 163.49p 166.77p 152005056
18/08/2011 172.92p 175.79p 167.40p 169.38p 108595096
17/08/2011 174.02p 176.47p 172.45p 174.80p 57077528
16/08/2011 173.44p 176.52p 172.45p 175.11p 68753736
15/08/2011 174.75p 176.52p 172.61p 174.95p 48969372
12/08/2011 169.12p 173.56p 166.67p 173.34p 104121200
11/08/2011 166.09p 169.06p 161.14p 168.54p 174908400
10/08/2011 168.91p 171.41p 161.35p 161.66p 224318656
09/08/2011 167.13p 169.32p 160.51p 168.39p 245421104
08/08/2011 171.04p 173.60p 169.48p 169.48p 180351728
05/08/2011 172.03p 175.37p 169.43p 172.66p 243413952
04/08/2011 179.28p 181.84p 175.48p 175.48p 156631056
03/08/2011 175.16p 180.08p 175.16p 177.77p 143646848
02/08/2011 175.37p 177.61p 175.37p 176.15p 103181112
01/08/2011 181.99p 181.99p 176.83p 176.83p 120712856
29/07/2011 179.65p 182.33p 176.73p 179.33p 245230880
28/07/2011 170.16p 172.94p 169.43p 172.45p 58531912
27/07/2011 171.88p 172.71p 169.64p 171.04p 93291864
26/07/2011 169.01p 172.19p 168.23p 171.98p 82222800
25/07/2011 171.77p 172.03p 168.75p 168.91p 70958464
22/07/2011 170.58p 172.03p 169.85p 171.57p 142772448
21/07/2011 168.12p 169.37p 165.62p 168.18p 98144344
20/07/2011 166.35p 167.86p 165.36p 167.13p 81953656
19/07/2011 164.53p 165.96p 164.01p 165.47p 88248488
18/07/2011 165.52p 165.99p 163.95p 163.95p 58418052
15/07/2011 165.78p 166.97p 165.52p 165.78p 80276376
14/07/2011 167.71p 168.65p 166.40p 166.40p 82245952
13/07/2011 168.91p 169.83p 167.24p 168.65p 122906968
12/07/2011 169.48p 170.99p 168.39p 169.48p 104198704
11/07/2011 172.45p 173.39p 169.95p 170.99p 99773784
08/07/2011 174.54p 175.16p 172.35p 172.35p 79537720
07/07/2011 172.50p 174.54p 171.34p 173.34p 84522304
06/07/2011 173.39p 173.65p 170.99p 171.83p 90017488
05/07/2011 171.98p 174.03p 171.62p 173.39p 81472512
04/07/2011 172.03p 172.60p 171.25p 172.03p 54141644
01/07/2011 172.35p 172.56p 170.58p 171.10p 116025400
30/06/2011 173.29p 174.02p 170.26p 172.35p 159097792
29/06/2011 169.74p 173.58p 169.22p 172.45p 109592928
28/06/2011 171.51p 171.88p 168.54p 168.96p 109055096

*Close Price adjusted for both dividends and splits