Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
20/11/2009 140.44p 140.93p 138.60p 140.34p 134161152
19/11/2009 141.33p 142.11p 138.93p 139.71p 107874744
18/11/2009 142.79p 143.20p 140.65p 140.91p 122134688
17/11/2009 145.40p 145.92p 143.57p 144.77p 109194584
16/11/2009 143.88p 145.44p 142.84p 144.61p 93589112
13/11/2009 142.84p 143.26p 141.75p 142.95p 63932256
12/11/2009 139.82p 142.73p 139.45p 141.59p 127838928
11/11/2009 142.84p 143.78p 138.72p 139.82p 171398144
10/11/2009 141.95p 142.63p 138.36p 141.75p 211233808
09/11/2009 143.83p 144.46p 142.16p 143.83p 100987032
06/11/2009 143.15p 143.88p 140.29p 141.59p 109736160
05/11/2009 142.53p 145.03p 141.49p 143.31p 99260104
04/11/2009 140.70p 142.79p 139.71p 141.80p 103900120
03/11/2009 141.28p 141.33p 139.30p 139.92p 95093048
02/11/2009 139.87p 142.42p 139.71p 142.01p 106624568
30/10/2009 144.14p 144.87p 139.77p 140.29p 209065360
29/10/2009 142.84p 145.55p 142.32p 144.87p 105449120
28/10/2009 142.84p 144.93p 142.84p 144.14p 96284464
27/10/2009 141.90p 144.98p 141.38p 143.68p 105073200
26/10/2009 143.36p 144.72p 141.33p 142.22p 99820888
23/10/2009 146.18p 148.31p 143.21p 143.36p 141193120
22/10/2009 140.08p 145.45p 138.88p 145.45p 185290880
21/10/2009 140.60p 142.95p 139.17p 140.65p 120934896
20/10/2009 140.76p 140.98p 139.24p 139.24p 85546232
19/10/2009 139.35p 141.80p 138.67p 139.92p 82053712
16/10/2009 142.68p 142.68p 138.46p 138.93p 169520640
15/10/2009 141.75p 145.40p 141.09p 141.85p 125935592
14/10/2009 141.80p 142.60p 137.78p 141.23p 129401136
13/10/2009 140.44p 141.54p 139.40p 139.40p 126018648
12/10/2009 139.71p 143.10p 138.93p 140.23p 128758872
09/10/2009 139.50p 141.44p 136.90p 138.10p 147981232
08/10/2009 143.83p 144.14p 139.61p 140.34p 193968896
07/10/2009 145.13p 145.21p 142.76p 142.84p 121309816
06/10/2009 146.23p 146.80p 144.12p 145.81p 121759984
05/10/2009 144.20p 146.78p 143.36p 146.02p 111274712
02/10/2009 144.87p 146.91p 143.03p 144.20p 94580704
01/10/2009 145.86p 148.58p 145.81p 145.92p 95700552
30/09/2009 147.01p 147.45p 145.24p 146.46p 130786920
29/09/2009 150.45p 150.45p 147.38p 148.06p 111867184
28/09/2009 147.64p 150.61p 145.50p 148.75p 108478000
25/09/2009 148.58p 149.61p 147.85p 147.85p 111623464
24/09/2009 149.10p 149.96p 145.22p 147.85p 120658840
23/09/2009 148.31p 150.14p 146.44p 148.89p 135604192
22/09/2009 145.97p 148.25p 145.22p 147.01p 113302360
21/09/2009 145.97p 147.64p 144.20p 145.50p 109676400

*Close Price adjusted for both dividends and splits