VOD - Vodafone Group Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201918.5218.6218.2518.2918.292,860,814
Aug 22, 201918.4518.4718.2518.3518.352,803,800
Aug 21, 201918.2518.2818.1418.2118.212,438,100
Aug 20, 201917.9918.0317.8817.9317.932,679,700
Aug 19, 201918.1818.2718.1618.2518.253,362,500
Aug 16, 201918.1418.3618.0418.3418.343,419,200
Aug 15, 201918.0118.0817.8217.8917.892,716,500
Aug 14, 201917.9118.0017.8917.9017.903,322,900
Aug 13, 201918.1118.2217.9818.1218.123,400,000
Aug 12, 201918.0418.0617.8517.8517.852,574,900
Aug 09, 201917.9918.0917.9718.0118.012,322,600
Aug 08, 201918.2218.2918.1518.2018.202,942,700
Aug 07, 201917.7018.0017.6917.9817.983,168,700
Aug 06, 201917.8217.9117.7417.8617.863,238,000
Aug 05, 201917.9617.9917.8017.8917.892,843,900
Aug 02, 201918.2418.3418.1018.3218.324,736,100
Aug 01, 201918.3618.4418.1818.3018.304,272,900
Jul 31, 201918.2418.4018.0418.1218.125,455,100
Jul 30, 201918.4318.4618.2918.3918.393,761,000
Jul 29, 201918.7018.7418.4018.4518.457,287,500
Jul 26, 201917.8718.2917.8218.2518.2510,525,700
Jul 25, 201916.4316.4816.3416.3816.385,383,300
Jul 24, 201916.2716.4516.2516.4016.403,782,400
Jul 23, 201916.2016.3516.1416.2016.204,483,700
Jul 22, 201916.0316.0615.8715.9415.943,401,000
Jul 19, 201916.0316.1816.0216.1116.113,025,000
Jul 18, 201915.8615.9415.7515.9215.923,039,200
Jul 17, 201915.6815.7515.6015.6815.683,174,400
Jul 16, 201915.9415.9515.7415.7515.754,652,300
Jul 15, 201916.2716.3616.2516.3116.313,586,500
Jul 12, 201916.4716.5316.4216.4916.492,266,500
Jul 11, 201916.6216.6616.5216.6016.602,157,800
Jul 10, 201916.5816.6216.4616.5116.513,517,500
Jul 09, 201916.5016.6516.4916.5516.555,744,400
Jul 08, 201916.6916.7516.6116.6516.653,473,700
Jul 05, 201916.7916.8516.6716.8316.833,234,300
Jul 03, 201916.5516.6616.4816.5016.501,918,400
Jul 02, 201916.0616.2616.0416.2116.212,776,600
Jul 01, 201916.2016.2215.9616.1316.132,999,400
Jun 28, 201916.3616.4116.2816.3316.332,657,300
Jun 27, 201916.2216.3316.1916.2616.262,464,400
Jun 26, 201915.8816.0415.8215.9515.954,853,300
Jun 25, 201915.7315.8315.6115.6915.696,292,300
Jun 24, 201916.0716.1215.9716.0016.002,445,300
Jun 21, 201916.1116.1816.0316.1416.143,349,200
Jun 20, 201916.1916.3316.1816.3116.313,429,100
Jun 19, 201915.9316.1315.9116.1016.102,620,500
Jun 18, 201916.0616.2416.0616.1516.153,290,100
Jun 17, 201915.9216.0015.8915.9215.922,363,900
Jun 14, 201916.1616.1716.0016.0016.003,423,400
Jun 13, 201916.3316.3916.2316.2716.272,174,500
Jun 12, 201916.4016.4416.2716.2916.292,170,100
Jun 11, 201916.6116.6516.4216.4716.473,237,200
Jun 10, 201916.3716.4716.3416.4216.423,685,300
Jun 07, 201916.3816.6016.3716.4416.444,317,000
Jun 06, 201916.2816.2816.1216.1816.183,736,000
Jun 06, 20190.464 Dividend
Jun 05, 201916.9116.9316.7416.7816.325,230,900
Jun 04, 201916.9216.9616.7716.8916.425,599,000
Jun 03, 201916.2216.3816.2116.3615.912,709,000
May 31, 201916.2316.3416.1816.2115.763,579,500
May 30, 201916.3216.4516.2316.3815.935,675,800
May 29, 201916.3216.3616.1816.2915.846,556,100
May 28, 201916.0516.1315.9415.9515.515,146,100
May 24, 201916.0016.0215.9015.9915.554,183,400
May 23, 201915.5715.6115.5315.5615.133,052,500
May 22, 201915.8015.9015.7815.8515.414,160,700
May 21, 201916.0816.0915.9215.9715.535,194,000
May 20, 201915.7216.0615.7116.0215.586,720,200
May 17, 201915.7515.8315.7015.7415.305,698,000
May 16, 201916.0016.0215.8015.8715.438,469,600
May 15, 201916.2516.3016.0516.0615.6210,979,100
May 14, 201916.5316.5816.1116.3415.8920,011,400
May 13, 201917.3317.3416.7516.7716.3111,133,100
May 10, 201918.0518.3318.0118.3317.823,894,600
May 09, 201918.0218.1118.0018.1117.613,986,200
May 08, 201918.2118.3318.1218.1617.663,681,000
May 07, 201918.3618.3918.2018.2617.763,454,800
May 06, 201918.2418.3518.1618.3317.822,226,000
May 03, 201918.3018.4618.3018.4617.952,709,800
May 02, 201918.4418.4618.3018.4017.893,310,600
May 01, 201918.5618.5618.3418.4417.932,783,700
Apr 30, 201918.4818.5918.3618.5218.012,475,100
Apr 29, 201918.4918.5618.4318.5218.012,420,800
Apr 26, 201918.2718.3718.2018.3717.862,936,900
Apr 25, 201917.9018.0017.8217.9617.462,426,000
Apr 24, 201918.1118.1517.9517.9717.473,905,400
Apr 23, 201918.4818.4918.2118.3117.803,361,800
Apr 22, 201918.5118.5318.3818.4117.901,968,900
Apr 18, 201918.5618.5818.4418.5218.012,492,400
Apr 17, 201918.6918.7918.6118.7118.193,501,100
Apr 16, 201918.7718.7818.5518.5918.082,780,500
Apr 15, 201918.5218.6718.4518.6118.103,599,700
Apr 12, 201918.3318.4318.3118.3417.833,342,700
Apr 11, 201918.2018.2218.0018.0817.584,566,900
Apr 10, 201918.3018.3518.2318.2517.753,560,700
Apr 09, 201918.3618.3818.2718.2917.782,397,500
Apr 08, 201918.3918.4018.2218.3517.842,847,100
Apr 05, 201918.3118.4018.2318.3517.844,058,900
Apr 04, 201918.7918.9418.7818.8718.352,840,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...