Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits