Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/07/2012 190.65p 191.32p 189.55p 190.65p 61401692
12/07/2012 190.91p 191.64p 188.46p 189.66p 72174256
11/07/2012 189.71p 192.82p 188.61p 191.90p 85172048
10/07/2012 189.76p 190.18p 188.09p 189.39p 61587104
09/07/2012 189.29p 190.66p 187.83p 189.03p 52991772
06/07/2012 190.23p 190.93p 187.99p 188.56p 47039500
05/07/2012 187.94p 190.23p 186.58p 190.23p 87064048
04/07/2012 186.74p 189.51p 186.63p 188.20p 45345384
03/07/2012 186.68p 187.34p 175.63p 187.21p 60367212
02/07/2012 187.15p 188.11p 184.08p 187.05p 77765608
29/06/2012 189.50p 189.66p 185.85p 186.89p 96191480
28/06/2012 189.08p 189.60p 186.84p 188.51p 77114496
27/06/2012 186.89p 189.08p 185.69p 189.08p 56822744
26/06/2012 186.11p 187.06p 185.85p 186.06p 63347968
25/06/2012 184.29p 186.27p 183.49p 186.21p 66510472
22/06/2012 184.18p 186.57p 182.46p 185.17p 73047752
21/06/2012 184.55p 185.85p 184.18p 185.59p 78091528
20/06/2012 185.12p 186.17p 183.40p 185.22p 66396776
19/06/2012 182.46p 186.29p 181.94p 186.01p 80904888
18/06/2012 181.26p 182.46p 180.22p 182.36p 65744760
15/06/2012 183.76p 183.76p 181.00p 181.11p 199796288
14/06/2012 182.67p 184.18p 181.73p 183.30p 62057828
13/06/2012 182.41p 183.73p 181.84p 182.98p 82318648
12/06/2012 177.72p 182.30p 177.69p 182.15p 88086104
11/06/2012 179.91p 180.68p 177.30p 178.34p 51182520
08/06/2012 176.05p 179.14p 175.58p 178.81p 76752144
07/06/2012 176.99p 177.31p 175.11p 176.15p 74401056
06/06/2012 174.43p 176.56p 173.96p 176.15p 75277536
01/06/2012 180.43p 182.27p 179.91p 181.05p 91433224
31/05/2012 179.96p 181.40p 172.90p 180.38p 124477080
30/05/2012 179.18p 179.73p 177.14p 179.18p 51617936
29/05/2012 179.59p 180.43p 177.67p 179.80p 45924664
28/05/2012 181.00p 181.88p 173.24p 179.96p 33016142
25/05/2012 179.91p 180.79p 177.46p 180.48p 54527492
24/05/2012 176.88p 179.96p 176.47p 179.02p 55881172
23/05/2012 178.13p 180.64p 175.51p 176.83p 83705848
22/05/2012 175.48p 179.72p 174.12p 179.33p 143202016
21/05/2012 172.03p 173.68p 171.21p 172.03p 62567324
18/05/2012 171.98p 174.22p 171.20p 171.31p 85550488
17/05/2012 174.43p 175.11p 171.12p 172.97p 95223472
16/05/2012 176.73p 177.23p 175.01p 175.06p 84772784
15/05/2012 177.56p 178.55p 176.67p 177.72p 69549856
14/05/2012 178.55p 179.60p 176.05p 176.88p 54133516
11/05/2012 178.45p 179.75p 177.09p 179.33p 65273088
10/05/2012 178.08p 179.28p 177.77p 178.55p 66927372
09/05/2012 179.96p 180.92p 176.99p 178.34p 82886360
08/05/2012 182.10p 183.16p 178.81p 178.81p 113306808
04/05/2012 180.06p 181.16p 178.34p 179.12p 63712716
03/05/2012 180.17p 181.80p 179.75p 180.38p 66562456
02/05/2012 180.74p 180.74p 177.51p 179.33p 64000460
01/05/2012 178.50p 180.90p 177.77p 180.27p 32854836
30/04/2012 178.81p 180.09p 176.31p 177.77p 53734124
27/04/2012 179.39p 179.96p 177.46p 178.39p 55991256
26/04/2012 177.67p 179.49p 177.30p 179.44p 61499652
25/04/2012 179.54p 180.38p 178.13p 179.07p 60891912
24/04/2012 178.29p 179.69p 177.93p 179.18p 55331432
23/04/2012 178.08p 180.66p 177.65p 178.71p 66880844
20/04/2012 177.77p 180.85p 176.83p 178.81p 79725536
19/04/2012 177.82p 182.65p 177.51p 179.70p 106435368
18/04/2012 179.49p 180.12p 176.62p 177.14p 65225644
17/04/2012 177.67p 180.48p 177.67p 179.85p 62245820
16/04/2012 176.57p 179.75p 176.26p 177.25p 67817640
13/04/2012 175.68p 176.73p 175.11p 176.67p 61319460
12/04/2012 176.62p 178.08p 175.48p 177.14p 80643392
11/04/2012 176.83p 178.11p 175.25p 176.94p 89395120
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

*Close Price adjusted for both dividends and splits