VOD: Historical Prices for Vodafone Group Plc

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.03	22.48	22.01	22.42	5,426,000	22.42
19-Nov-09	22.53	22.55	22.22	22.55	6,330,400	22.55
18-Nov-09	22.96	22.97	22.67	22.90	5,285,400	22.90
18-Nov-09	$ 0.448 Dividend
17-Nov-09	23.49	23.61	23.35	23.53	5,015,000	23.08
16-Nov-09	23.20	23.55	23.15	23.37	5,507,800	22.93
13-Nov-09	22.81	23.05	22.73	22.92	5,046,700	22.48
12-Nov-09	22.59	22.74	22.51	22.55	5,570,000	22.12
11-Nov-09	22.51	22.55	22.13	22.40	7,665,300	21.97
10-Nov-09	22.32	22.86	22.30	22.86	6,630,500	22.42
9-Nov-09	23.19	23.25	23.09	23.18	4,342,800	22.74
6-Nov-09	22.43	22.70	22.38	22.62	3,913,500	22.19
5-Nov-09	23.07	23.12	22.76	22.83	3,746,900	22.40
4-Nov-09	22.40	22.72	22.37	22.40	3,085,700	21.97
3-Nov-09	21.92	22.25	21.86	22.15	5,224,000	21.73
2-Nov-09	22.25	22.45	21.96	22.20	3,974,600	21.78
30-Oct-09	22.80	22.89	21.98	22.19	8,087,300	21.77
29-Oct-09	22.74	23.18	22.70	22.99	4,675,200	22.55
28-Oct-09	22.66	22.82	22.47	22.51	7,778,200	22.08
27-Oct-09	22.68	22.80	22.39	22.58	6,289,000	22.15
26-Oct-09	22.48	22.63	22.23	22.36	8,952,100	21.93
23-Oct-09	22.94	22.96	22.19	22.29	10,282,000	21.87
22-Oct-09	22.94	23.20	22.84	23.06	9,470,500	22.62
21-Oct-09	22.33	22.53	22.15	22.16	10,731,400	21.74
20-Oct-09	22.28	22.28	21.85	21.98	5,265,500	21.56
19-Oct-09	21.93	22.21	21.92	22.14	5,732,400	21.72
16-Oct-09	21.92	22.38	21.80	22.07	5,457,300	21.65
15-Oct-09	22.25	22.43	22.03	22.38	9,592,800	21.95
14-Oct-09	21.76	21.91	21.57	21.86	3,855,100	21.44
13-Oct-09	21.47	21.57	21.28	21.46	4,400,200	21.05
12-Oct-09	21.60	21.66	21.29	21.48	5,140,700	21.07
9-Oct-09	21.26	21.35	21.10	21.35	8,594,100	20.94
8-Oct-09	21.69	21.87	21.50	21.53	11,146,100	21.12
7-Oct-09	22.12	22.16	21.89	22.14	6,599,500	21.72
6-Oct-09	22.20	22.48	22.18	22.39	5,545,700	21.96
5-Oct-09	22.21	22.68	22.19	22.56	3,773,300	22.13
2-Oct-09	22.00	22.26	21.98	22.09	5,393,800	21.67
1-Oct-09	22.79	22.79	22.29	22.34	5,428,700	21.91
30-Sep-09	22.68	22.70	22.33	22.50	4,902,000	22.07
29-Sep-09	22.82	22.93	22.53	22.58	5,484,900	22.15
28-Sep-09	22.52	23.15	22.50	23.00	3,820,300	22.56
25-Sep-09	22.82	23.04	22.68	22.77	5,001,800	22.34
24-Sep-09	23.25	23.45	22.78	23.01	7,580,900	22.57
23-Sep-09	23.65	23.85	23.23	23.45	6,011,100	23.00
22-Sep-09	23.31	23.62	23.22	23.54	8,355,600	23.09
21-Sep-09	22.65	22.93	22.55	22.86	5,289,100	22.42
18-Sep-09	23.00	23.10	22.87	22.91	9,196,000	22.47
17-Sep-09	23.23	23.42	23.06	23.24	4,772,700	22.80
16-Sep-09	23.18	23.32	23.08	23.25	4,481,000	22.81
15-Sep-09	23.10	23.22	22.97	23.15	3,561,900	22.71
14-Sep-09	22.98	23.22	22.93	23.09	2,250,400	22.65
11-Sep-09	23.16	23.26	23.04	23.20	4,655,400	22.76
10-Sep-09	22.94	23.34	22.83	23.34	8,073,200	22.90
9-Sep-09	22.99	23.11	22.87	23.06	7,419,000	22.62
8-Sep-09	22.93	22.95	22.60	22.64	3,799,700	22.21
4-Sep-09	21.93	22.14	21.59	22.04	3,084,200	21.62
3-Sep-09	21.61	21.69	21.34	21.52	2,851,400	21.11
2-Sep-09	21.25	21.38	21.16	21.20	3,007,700	20.80
1-Sep-09	21.59	21.90	21.27	21.35	4,940,500	20.94
31-Aug-09	21.70	21.94	21.55	21.72	3,675,300	21.31
28-Aug-09	22.15	22.16	21.73	21.79	2,606,200	21.38
27-Aug-09	21.67	22.01	21.62	21.96	3,614,200	21.54
26-Aug-09	21.63	21.82	21.55	21.79	3,430,500	21.38
25-Aug-09	22.10	22.21	21.97	21.99	4,753,400	21.57
24-Aug-09	21.66	21.71	21.55	21.61	3,952,700	21.20
21-Aug-09	21.81	22.13	21.73	21.78	4,083,500	21.37
20-Aug-09	21.55	21.93	21.49	21.93	3,824,200	21.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions