Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
27/06/2011 169.22p 171.31p 169.22p 170.78p 55739948
24/06/2011 171.62p 172.09p 169.64p 170.05p 61913568
23/06/2011 170.78p 171.51p 169.64p 169.95p 74722440
22/06/2011 171.25p 172.03p 169.74p 171.41p 92917624
21/06/2011 169.90p 170.99p 169.17p 170.99p 98729200
20/06/2011 166.30p 169.74p 166.20p 169.22p 100131512
17/06/2011 166.61p 167.92p 165.95p 166.46p 191654256
16/06/2011 166.46p 167.44p 164.74p 166.82p 137356848
15/06/2011 167.40p 167.81p 166.40p 166.46p 89982000
14/06/2011 169.74p 169.74p 167.45p 167.60p 81809296
13/06/2011 165.73p 168.59p 165.52p 167.03p 94760016
10/06/2011 167.08p 168.87p 164.79p 165.67p 103572184
09/06/2011 168.39p 169.25p 167.50p 168.28p 89593296
08/06/2011 170.00p 170.63p 168.54p 168.54p 74984896
07/06/2011 169.95p 171.56p 169.74p 170.37p 61621608
06/06/2011 170.37p 170.68p 169.01p 170.63p 65178064
03/06/2011 168.49p 171.35p 167.60p 170.89p 116339136
02/06/2011 168.65p 169.58p 167.03p 167.71p 81355496
01/06/2011 170.16p 171.59p 168.23p 168.44p 112374296
31/05/2011 176.52p 178.13p 175.63p 176.15p 142738656
27/05/2011 177.04p 178.13p 175.84p 176.62p 78354896
26/05/2011 175.89p 176.81p 173.76p 174.59p 88396136
25/05/2011 175.16p 177.12p 174.64p 175.79p 78972800
24/05/2011 178.45p 179.34p 176.78p 176.99p 88186256
23/05/2011 179.54p 181.05p 178.45p 178.81p 94324632
20/05/2011 180.90p 182.41p 179.80p 181.31p 100665520
19/05/2011 180.17p 181.21p 178.24p 180.12p 89528608
18/05/2011 178.60p 180.59p 178.39p 178.76p 111399224
17/05/2011 177.46p 179.54p 176.83p 176.94p 146658144
16/05/2011 174.12p 176.04p 173.65p 175.42p 99688928
13/05/2011 175.48p 177.71p 174.54p 174.69p 80224080
12/05/2011 175.53p 176.36p 173.18p 174.90p 91880512
11/05/2011 177.25p 177.72p 176.15p 176.94p 92998944
10/05/2011 178.29p 178.72p 175.94p 176.83p 121555800
09/05/2011 175.68p 178.04p 174.28p 177.35p 113317344
06/05/2011 175.89p 176.62p 172.71p 174.75p 136170816
05/05/2011 177.67p 178.09p 175.58p 176.47p 87235424
04/05/2011 177.35p 179.66p 176.31p 176.52p 107146400
03/05/2011 181.52p 181.52p 176.73p 179.65p 106389616
28/04/2011 179.54p 180.90p 177.93p 178.92p 89168688
27/04/2011 181.11p 182.10p 179.23p 181.00p 66120916
26/04/2011 177.98p 180.85p 176.73p 180.32p 86957840
21/04/2011 180.38p 185.24p 176.04p 176.26p 203789760
20/04/2011 183.35p 186.32p 183.35p 184.18p 61951012
19/04/2011 183.30p 183.82p 181.42p 182.04p 48397024
18/04/2011 186.48p 186.94p 181.47p 182.04p 81997704
15/04/2011 183.50p 186.24p 183.04p 185.85p 76878032
14/04/2011 183.97p 184.49p 182.93p 182.93p 47893880
13/04/2011 183.82p 185.07p 182.67p 184.08p 51898176
12/04/2011 184.29p 185.12p 182.30p 182.98p 57120912
11/04/2011 182.72p 185.59p 182.72p 184.49p 61094536
08/04/2011 186.63p 187.00p 183.19p 184.03p 54190968
07/04/2011 185.75p 187.00p 184.76p 185.07p 49307088
06/04/2011 184.55p 185.80p 183.40p 185.33p 67888704
05/04/2011 185.22p 186.42p 182.83p 183.66p 97302776
04/04/2011 190.28p 190.65p 186.21p 186.48p 108875688
01/04/2011 184.65p 187.05p 184.08p 186.74p 86017712
31/03/2011 187.52p 188.25p 184.03p 184.03p 94956472
30/03/2011 189.45p 189.66p 185.33p 187.52p 100400360
29/03/2011 186.32p 188.90p 184.87p 188.72p 75676688
28/03/2011 183.19p 185.59p 183.19p 185.38p 47672868
25/03/2011 184.03p 186.06p 179.61p 184.08p 84030632
24/03/2011 181.42p 184.04p 180.32p 183.30p 74563488
23/03/2011 181.42p 184.29p 180.12p 182.04p 109739232
22/03/2011 182.98p 184.65p 181.26p 181.94p 85893016
21/03/2011 183.50p 186.58p 183.24p 183.50p 148562016
18/03/2011 178.29p 179.02p 176.00p 177.20p 163658656
17/03/2011 175.79p 180.41p 174.90p 178.76p 116178632
16/03/2011 178.86p 179.96p 174.22p 174.22p 143831152
15/03/2011 177.25p 180.72p 176.05p 179.07p 149747232
14/03/2011 185.43p 186.06p 181.21p 182.46p 113793536
11/03/2011 185.54p 187.21p 184.55p 186.53p 63746940
10/03/2011 186.79p 190.18p 185.90p 186.27p 109199104
09/03/2011 189.45p 189.66p 187.41p 187.88p 93898408
08/03/2011 187.05p 192.89p 186.63p 189.60p 129960408
07/03/2011 185.07p 188.31p 184.96p 186.32p 78229720
04/03/2011 188.72p 190.02p 177.25p 186.53p 76890824
03/03/2011 183.66p 188.95p 180.80p 188.46p 102887176
02/03/2011 180.43p 184.81p 180.38p 183.35p 112733216
01/03/2011 182.98p 185.33p 181.47p 181.89p 100582768
28/02/2011 181.05p 183.85p 180.17p 181.73p 99876800
25/02/2011 179.65p 183.14p 179.33p 182.15p 71269208
24/02/2011 180.79p 182.41p 180.12p 180.64p 91355144
23/02/2011 184.03p 184.99p 182.98p 183.14p 88469608
22/02/2011 186.27p 187.41p 184.08p 186.01p 64105068
21/02/2011 188.51p 190.77p 186.84p 187.15p 37833664
18/02/2011 188.61p 189.88p 187.67p 189.45p 58030284
17/02/2011 190.80p 190.80p 187.99p 188.46p 53303436
16/02/2011 186.27p 190.75p 186.11p 188.51p 70535752
15/02/2011 186.42p 189.08p 186.27p 186.94p 56056836
14/02/2011 188.82p 189.98p 186.94p 188.05p 68274304
11/02/2011 187.67p 188.61p 186.06p 187.67p 105826216
10/02/2011 188.20p 188.56p 186.21p 188.35p 72536592
09/02/2011 187.47p 188.30p 186.79p 187.78p 73326304
08/02/2011 184.55p 187.26p 184.13p 187.26p 72560984
07/02/2011 187.00p 187.31p 184.34p 185.12p 56784016
04/02/2011 185.28p 187.62p 185.07p 187.15p 73483448
03/02/2011 183.50p 184.65p 182.25p 184.55p 107216496
02/02/2011 186.53p 187.57p 184.34p 184.65p 90286952
01/02/2011 183.40p 185.33p 182.04p 184.55p 80477904
31/01/2011 184.55p 186.27p 182.72p 182.83p 92676152
28/01/2011 186.63p 186.68p 184.03p 185.75p 77845872
27/01/2011 187.67p 188.72p 186.58p 186.68p 59367332
26/01/2011 188.72p 192.63p 188.20p 188.35p 135462464
25/01/2011 185.22p 188.35p 184.34p 187.15p 94080544
24/01/2011 182.67p 186.89p 182.57p 185.48p 76650568
21/01/2011 182.15p 184.04p 180.40p 183.19p 114266680
20/01/2011 183.50p 184.87p 180.17p 180.17p 87503832
19/01/2011 186.63p 187.62p 183.45p 184.13p 91516536
18/01/2011 183.09p 187.84p 182.46p 186.32p 114139792
17/01/2011 180.85p 182.98p 179.91p 182.46p 71531936
14/01/2011 179.28p 180.01p 178.03p 179.28p 63637672
13/01/2011 178.60p 179.96p 176.73p 179.23p 69965568
12/01/2011 179.75p 183.03p 177.61p 178.29p 145665056
11/01/2011 183.76p 184.13p 181.11p 181.11p 79759464
10/01/2011 184.13p 185.07p 182.20p 184.34p 78303072
07/01/2011 183.61p 184.08p 180.95p 182.20p 84232440
06/01/2011 183.56p 186.27p 182.10p 183.19p 97515584
05/01/2011 177.25p 182.77p 177.25p 182.77p 133479896
04/01/2011 177.51p 178.66p 175.27p 177.20p 91132672
31/12/2010 174.64p 175.06p 172.87p 172.87p 29020944
30/12/2010 175.74p 176.57p 173.34p 174.12p 35287304
29/12/2010 176.31p 178.29p 175.68p 176.05p 46565792
24/12/2010 179.65p 179.70p 177.51p 179.44p 13887094
23/12/2010 177.72p 179.80p 177.30p 179.80p 39510592
22/12/2010 177.56p 178.45p 176.00p 176.73p 50918740
21/12/2010 178.39p 178.92p 176.94p 177.25p 53419480
20/12/2010 177.25p 178.39p 176.83p 177.51p 74229384
17/12/2010 177.14p 177.69p 175.79p 177.30p 177455744
16/12/2010 176.05p 176.83p 174.28p 174.85p 64499940
15/12/2010 176.88p 177.25p 174.90p 176.31p 80445976
14/12/2010 175.79p 177.15p 175.63p 176.73p 72130432
13/12/2010 172.97p 176.31p 172.24p 175.74p 74466424
10/12/2010 170.37p 172.87p 170.37p 172.35p 62461468

*Close Price adjusted for both dividends and splits