Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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