Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/09/2010 164.74p 166.82p 163.33p 164.74p 147979744
31/08/2010 157.54p 163.95p 157.49p 163.85p 155509744
27/08/2010 154.88p 160.57p 154.88p 160.15p 113239096
26/08/2010 155.61p 157.23p 155.20p 155.82p 77110968
25/08/2010 155.61p 156.96p 154.36p 155.77p 61147548
24/08/2010 156.45p 157.23p 155.20p 156.24p 76804200
23/08/2010 157.54p 158.53p 156.66p 157.80p 76349160
20/08/2010 157.96p 159.16p 154.98p 156.76p 88735064
19/08/2010 160.57p 161.04p 157.13p 157.96p 70963816
18/08/2010 160.04p 160.88p 159.03p 159.78p 63362672
17/08/2010 159.52p 160.44p 158.53p 160.15p 67377784
16/08/2010 159.26p 160.98p 157.70p 160.15p 52558632
13/08/2010 159.89p 160.25p 157.65p 159.78p 75238056
12/08/2010 156.45p 161.14p 156.45p 158.48p 107219688
11/08/2010 160.04p 160.04p 156.76p 157.18p 67464080
10/08/2010 160.57p 162.13p 160.36p 160.67p 55601796
09/08/2010 161.09p 162.13p 160.84p 161.50p 64537880
06/08/2010 157.75p 159.89p 156.81p 158.74p 110429712
05/08/2010 157.13p 157.44p 155.77p 156.97p 54995924
04/08/2010 154.94p 160.63p 153.63p 156.45p 93172032
03/08/2010 156.29p 156.69p 153.74p 154.41p 92409080
02/08/2010 155.82p 158.44p 154.15p 157.33p 69823760
30/07/2010 156.40p 158.06p 154.78p 155.09p 76186576
29/07/2010 154.57p 157.96p 154.57p 156.92p 98132016
28/07/2010 157.80p 157.80p 154.31p 154.57p 73693800
27/07/2010 158.17p 159.05p 155.87p 156.60p 77486752
26/07/2010 158.48p 158.74p 157.07p 158.58p 77947984
23/07/2010 156.92p 159.37p 155.35p 156.97p 118822856
22/07/2010 152.22p 164.74p 151.23p 155.40p 129996616
21/07/2010 150.24p 153.37p 150.24p 152.80p 114191424
20/07/2010 150.77p 150.92p 147.95p 149.04p 67792576
19/07/2010 149.98p 151.55p 149.10p 150.82p 56735348
16/07/2010 151.70p 153.63p 150.50p 150.50p 90400912
15/07/2010 152.49p 153.89p 150.61p 151.55p 50626800
14/07/2010 153.27p 154.15p 150.87p 152.33p 67879552
13/07/2010 150.40p 152.80p 149.93p 152.33p 82863536
12/07/2010 149.46p 150.08p 148.05p 149.51p 42115076
09/07/2010 150.14p 150.14p 148.73p 149.62p 64328408
08/07/2010 149.51p 150.15p 148.21p 149.41p 70624880
07/07/2010 144.41p 148.05p 143.78p 147.95p 72933336
06/07/2010 142.58p 146.23p 142.11p 146.23p 87682408
05/07/2010 142.74p 144.30p 142.32p 142.32p 54481704
02/07/2010 144.09p 144.93p 141.54p 142.32p 107481176
01/07/2010 143.78p 145.03p 142.37p 144.25p 153065904
30/06/2010 149.20p 149.20p 144.46p 145.08p 144256448
29/06/2010 149.10p 150.40p 147.85p 148.31p 96374768
28/06/2010 150.50p 152.49p 148.99p 152.22p 73724824
25/06/2010 150.14p 152.22p 149.51p 150.19p 139725248
24/06/2010 148.63p 149.98p 146.23p 148.99p 112271128
23/06/2010 146.80p 148.11p 146.49p 147.06p 67665456
22/06/2010 149.15p 151.03p 147.64p 148.16p 93006360
21/06/2010 150.30p 151.09p 149.31p 150.77p 51648864
18/06/2010 148.21p 150.14p 147.22p 149.10p 199120256
17/06/2010 147.59p 149.37p 146.75p 147.27p 114493168
16/06/2010 148.84p 153.74p 145.86p 146.54p 102761152
15/06/2010 146.49p 152.79p 146.49p 147.85p 80014800
14/06/2010 148.05p 148.16p 145.76p 147.90p 69302304
11/06/2010 145.81p 147.22p 144.35p 145.97p 79788000
10/06/2010 142.89p 150.89p 142.58p 145.34p 83483608
09/06/2010 141.80p 148.38p 140.86p 143.10p 67580512
08/06/2010 143.36p 148.07p 139.24p 141.17p 105751376
07/06/2010 142.95p 148.40p 141.28p 143.36p 72103112
04/06/2010 145.29p 147.99p 141.93p 144.56p 150842320
03/06/2010 142.11p 144.04p 142.11p 143.68p 89080528
02/06/2010 141.38p 144.41p 139.19p 140.86p 110963784
01/06/2010 143.36p 144.61p 141.54p 144.41p 96319376
28/05/2010 144.04p 145.97p 142.37p 144.04p 114225224
27/05/2010 139.77p 143.41p 138.31p 142.42p 136105792
26/05/2010 138.41p 140.08p 136.85p 138.67p 188112224
25/05/2010 132.57p 136.38p 132.15p 135.02p 155682816
24/05/2010 136.95p 138.04p 134.92p 136.22p 90221920
21/05/2010 135.39p 138.04p 131.89p 135.54p 207188672
20/05/2010 138.67p 140.50p 132.52p 134.97p 218858592
19/05/2010 141.28p 141.95p 132.14p 136.59p 204206688
18/05/2010 144.51p 145.50p 140.29p 141.80p 195606816
17/05/2010 139.71p 143.99p 139.24p 142.16p 111596784
14/05/2010 144.93p 145.40p 139.87p 140.23p 138853280
13/05/2010 144.93p 145.08p 142.68p 143.88p 105436840
12/05/2010 141.80p 144.20p 140.33p 143.83p 123197184
11/05/2010 142.84p 144.24p 140.81p 142.68p 97780120
10/05/2010 144.41p 145.55p 141.02p 144.93p 211978288
07/05/2010 141.80p 143.37p 137.16p 138.57p 175110304
06/05/2010 145.24p 146.75p 144.20p 145.24p 127860312
05/05/2010 148.05p 148.63p 146.07p 146.13p 106210464
04/05/2010 153.16p 154.05p 147.69p 148.00p 110993264
30/04/2010 151.44p 152.38p 150.09p 151.55p 131920768
29/04/2010 149.62p 151.65p 148.68p 150.66p 99124864
28/04/2010 148.73p 149.83p 146.02p 148.68p 187007584
27/04/2010 155.04p 155.35p 148.99p 148.99p 175860848
26/04/2010 156.24p 156.29p 154.36p 154.62p 63600112
23/04/2010 155.35p 155.93p 154.09p 154.73p 75762544
22/04/2010 156.50p 157.02p 153.95p 154.21p 96753352
21/04/2010 157.28p 157.86p 155.87p 156.81p 91644560
20/04/2010 156.76p 157.44p 156.08p 156.45p 74694656
19/04/2010 157.33p 157.33p 156.13p 156.45p 87887016
16/04/2010 158.58p 159.31p 158.06p 158.48p 131283736
15/04/2010 156.76p 159.58p 156.71p 159.37p 124485560
14/04/2010 156.19p 157.23p 155.67p 156.92p 72945232
13/04/2010 154.31p 155.46p 154.29p 154.99p 45122944
12/04/2010 156.24p 156.40p 155.14p 155.35p 35784936
09/04/2010 155.35p 155.98p 153.84p 155.46p 63838620
08/04/2010 153.27p 154.83p 152.43p 154.78p 73635568
07/04/2010 154.47p 155.98p 153.68p 154.21p 115649600
06/04/2010 158.17p 158.17p 154.90p 156.03p 112084312
01/04/2010 156.92p 158.48p 154.02p 158.17p 129148192
31/03/2010 159.11p 160.98p 156.60p 158.48p 122307768
30/03/2010 159.58p 159.68p 157.96p 158.69p 105139888
29/03/2010 154.83p 158.22p 152.95p 157.59p 186605664
26/03/2010 154.21p 154.21p 152.50p 152.95p 88145208
25/03/2010 153.11p 155.20p 152.33p 153.48p 133727264
24/03/2010 155.35p 155.51p 154.15p 155.25p 78391960
23/03/2010 153.79p 155.35p 153.74p 154.83p 71485696
22/03/2010 154.73p 154.88p 152.75p 154.21p 65285556
19/03/2010 154.05p 155.35p 153.58p 154.52p 185889472
18/03/2010 154.21p 154.26p 152.12p 153.27p 113023640
17/03/2010 156.76p 156.76p 154.21p 154.31p 89365080
16/03/2010 157.33p 157.65p 154.68p 155.67p 94359112
15/03/2010 158.43p 159.21p 156.92p 157.02p 61537040
12/03/2010 156.92p 158.56p 156.13p 158.06p 106842920
11/03/2010 155.87p 156.55p 154.68p 156.19p 80921200
10/03/2010 154.52p 155.87p 153.89p 155.40p 84018512
09/03/2010 155.35p 155.71p 153.89p 154.73p 107680840
08/03/2010 153.95p 154.88p 153.43p 154.47p 40940064
05/03/2010 153.84p 154.26p 152.28p 153.95p 72897376
04/03/2010 154.31p 154.68p 152.12p 153.89p 69298584
03/03/2010 153.79p 155.20p 151.91p 154.31p 134835184
02/03/2010 149.36p 152.29p 149.15p 151.96p 144221088
01/03/2010 149.10p 149.29p 147.48p 148.89p 98938768
26/02/2010 148.58p 149.15p 146.02p 147.48p 138876720
25/02/2010 147.38p 149.67p 146.80p 148.37p 134909872
24/02/2010 146.59p 147.48p 145.86p 147.01p 75524944
23/02/2010 147.12p 148.68p 145.97p 145.97p 81917184
22/02/2010 148.58p 149.46p 147.22p 147.22p 75475088
19/02/2010 147.06p 149.10p 146.80p 148.47p 149607168
18/02/2010 145.81p 147.79p 145.60p 147.69p 97455184
17/02/2010 145.50p 147.01p 144.87p 145.81p 94673680
16/02/2010 145.24p 145.59p 144.30p 145.29p 60732396
15/02/2010 145.76p 146.18p 144.25p 144.77p 46180448
12/02/2010 144.56p 145.03p 143.57p 144.93p 77302192
11/02/2010 144.30p 145.50p 142.32p 143.83p 142708896
10/02/2010 143.68p 145.13p 139.89p 144.51p 90580000
09/02/2010 144.72p 145.24p 142.53p 144.14p 141559376
08/02/2010 145.45p 147.01p 144.70p 145.19p 115795736
05/02/2010 145.60p 147.95p 144.61p 145.13p 174518800
04/02/2010 144.93p 148.00p 144.37p 145.24p 323513440
03/02/2010 141.69p 142.11p 139.39p 140.23p 109906616
02/02/2010 140.76p 141.65p 140.29p 141.12p 98248448
01/02/2010 139.77p 141.49p 139.71p 141.49p 85214768
29/01/2010 137.99p 140.86p 137.82p 140.29p 149473888
28/01/2010 141.02p 141.80p 138.20p 138.25p 155683920
27/01/2010 140.50p 142.06p 137.89p 140.55p 128818520
26/01/2010 138.15p 149.46p 137.73p 140.60p 119072488
25/01/2010 139.92p 141.28p 138.83p 139.19p 99112848
22/01/2010 140.76p 142.95p 140.60p 141.28p 139849760
21/01/2010 142.53p 143.47p 140.81p 141.02p 136960704
20/01/2010 142.74p 144.89p 141.30p 141.75p 110575824
19/01/2010 141.80p 143.52p 141.23p 143.15p 115248160
18/01/2010 139.66p 141.60p 139.24p 141.38p 92625320
15/01/2010 141.49p 142.74p 140.34p 140.44p 280934304
14/01/2010 144.93p 145.09p 142.63p 142.63p 112741120
13/01/2010 143.36p 144.93p 142.89p 143.78p 94085152
12/01/2010 144.14p 145.13p 142.74p 143.62p 121938376
11/01/2010 143.57p 145.03p 142.53p 143.73p 97300112
08/01/2010 144.82p 145.86p 142.42p 142.84p 146414752
07/01/2010 147.01p 147.51p 144.56p 144.72p 157399184
06/01/2010 149.51p 150.11p 148.47p 148.58p 59986124
05/01/2010 149.10p 149.51p 147.36p 149.20p 75783592
04/01/2010 149.72p 150.56p 148.63p 149.41p 67159696
31/12/2009 150.66p 150.66p 148.52p 149.83p 20921346
30/12/2009 149.15p 150.09p 148.89p 149.57p 26077724
29/12/2009 150.82p 150.82p 148.05p 149.93p 43807272
24/12/2009 147.12p 149.25p 147.12p 148.26p 15486539
23/12/2009 149.36p 149.41p 147.17p 148.78p 47885380
22/12/2009 148.58p 149.62p 145.97p 148.47p 52686352
21/12/2009 145.45p 148.05p 143.54p 147.64p 113124512
18/12/2009 146.39p 148.47p 143.03p 145.97p 220768576
17/12/2009 147.32p 148.05p 145.86p 145.86p 82482552
16/12/2009 146.59p 148.42p 146.49p 148.05p 80676272
15/12/2009 148.99p 148.99p 145.97p 146.86p 71929112
14/12/2009 147.69p 148.52p 147.22p 148.52p 64272912
11/12/2009 147.69p 149.88p 146.80p 147.59p 106053408
10/12/2009 146.49p 148.26p 145.60p 146.96p 79338120
09/12/2009 145.13p 148.14p 145.03p 145.76p 147718032
08/12/2009 147.43p 147.43p 145.03p 145.86p 100105040
07/12/2009 148.47p 148.47p 146.07p 147.06p 84087192
04/12/2009 146.18p 149.10p 145.19p 148.47p 117603512
03/12/2009 149.98p 150.14p 146.23p 146.23p 148738576
02/12/2009 146.80p 150.04p 145.92p 149.15p 204704000
01/12/2009 144.20p 145.97p 142.89p 145.97p 117216248
30/11/2009 143.31p 144.35p 142.32p 142.95p 86775440
27/11/2009 141.80p 145.75p 141.69p 144.30p 92993584
26/11/2009 144.61p 145.86p 143.15p 143.57p 101885856
25/11/2009 142.79p 145.19p 142.42p 144.93p 109687560
24/11/2009 141.64p 142.87p 141.33p 142.48p 222428144
23/11/2009 141.28p 144.57p 140.44p 142.11p 96166744
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

*Close Price adjusted for both dividends and splits