VOD - Vodafone Group Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201918.9118.9518.8118.9318.932,239,451
Dec 05, 201918.9519.0418.9018.9518.953,504,700
Dec 04, 201919.0119.1518.9419.0819.082,854,400
Dec 03, 201918.8019.0218.7619.0019.003,737,100
Dec 02, 201919.4719.5019.0919.1819.184,539,100
Nov 29, 201919.7319.8319.7019.8219.822,142,100
Nov 27, 201919.9920.1319.9220.1220.123,110,400
Nov 27, 20190.497 Dividend
Nov 26, 201920.2620.3020.1520.2419.743,849,400
Nov 25, 201920.2220.2520.1420.2319.733,650,800
Nov 22, 201919.9520.0319.8920.0219.533,000,600
Nov 21, 201919.6419.6519.5519.6119.131,863,600
Nov 20, 201919.5619.7019.5119.5819.102,639,300
Nov 19, 201919.8519.8719.7319.8319.343,109,800
Nov 18, 201919.8019.8519.6519.6719.192,926,400
Nov 15, 201919.9220.0419.8319.8519.365,142,700
Nov 14, 201920.6520.7220.4320.5120.013,318,300
Nov 13, 201920.8721.1720.8721.1120.592,567,000
Nov 12, 201921.3521.7221.1221.2520.735,490,400
Nov 11, 201920.5420.6720.4520.5420.044,366,700
Nov 08, 201920.8620.8820.6620.6820.173,318,800
Nov 07, 201920.9421.0120.8420.9120.402,432,800
Nov 06, 201920.9920.9920.7920.8520.343,100,500
Nov 05, 201920.6720.8620.6520.8520.342,808,400
Nov 04, 201920.6220.7220.5420.5420.042,211,600
Nov 01, 201920.3720.4820.3620.4719.971,939,000
Oct 31, 201920.3320.4520.2520.4219.921,658,600
Oct 30, 201920.1920.3420.1720.2919.793,067,100
Oct 29, 201920.3820.4320.2520.3319.832,178,400
Oct 28, 201920.4920.6220.4720.5720.061,845,700
Oct 25, 201920.4620.5920.4620.5020.001,905,000
Oct 24, 201920.7320.7620.5820.6520.142,594,200
Oct 23, 201920.8120.9720.7920.9620.452,538,900
Oct 22, 201920.7220.8220.6220.7320.223,348,100
Oct 21, 201920.7820.8320.5020.5520.052,841,400
Oct 18, 201920.6220.7420.6020.6120.102,566,500
Oct 17, 201920.7220.7520.5420.6620.152,620,300
Oct 16, 201920.6020.6920.5020.5820.072,361,200
Oct 15, 201920.4020.6120.3420.5420.044,622,400
Oct 14, 201920.2320.3220.1120.1819.682,096,800
Oct 11, 201920.4020.4520.2220.2219.723,203,200
Oct 10, 201919.7920.1319.7420.0919.603,619,100
Oct 09, 201919.7119.7419.5819.6119.133,704,400
Oct 08, 201919.6619.7019.5619.6219.142,721,000
Oct 07, 201919.7819.8519.7219.7619.272,613,500
Oct 04, 201919.2019.4919.1919.4819.002,568,700
Oct 03, 201919.0619.3018.9919.2718.802,831,700
Oct 02, 201919.4019.4219.0219.0818.614,127,000
Oct 01, 201919.5519.5719.3119.4018.924,796,900
Sep 30, 201919.9819.9919.8719.9119.422,584,700
Sep 27, 201920.0120.0619.7719.8319.342,564,100
Sep 26, 201920.0720.1220.0020.0519.563,748,400
Sep 25, 201919.7819.9019.7019.8419.352,505,400
Sep 24, 201919.9719.9819.7419.8219.333,894,800
Sep 23, 201919.7719.8719.7719.8119.322,062,500
Sep 20, 201920.0720.0819.7719.8519.364,265,800
Sep 19, 201919.8320.0919.8219.9619.473,180,200
Sep 18, 201919.4919.5219.3819.4718.992,691,000
Sep 17, 201919.5019.7519.3919.6819.203,429,700
Sep 16, 201919.7219.8419.7019.7119.232,535,400
Sep 13, 201920.0020.0919.9119.9819.493,181,600
Sep 12, 201919.8319.9019.7219.8319.343,406,000
Sep 11, 201919.4519.7319.4219.7219.243,372,700
Sep 10, 201919.3419.4819.3319.4218.942,646,300
Sep 09, 201919.0919.2519.0319.2318.763,221,800
Sep 06, 201919.0219.1718.9919.1518.682,657,800
Sep 05, 201919.0819.0918.7918.8418.383,210,600
Sep 04, 201919.1019.1418.9819.1118.642,991,400
Sep 03, 201918.8519.0618.8419.0018.533,834,300
Aug 30, 201918.8918.9318.7418.8218.363,523,300
Aug 29, 201919.0019.0118.8818.9218.463,374,000
Aug 28, 201918.5318.7018.4718.6818.223,223,900
Aug 27, 201918.4618.5418.4218.4618.012,622,100
Aug 26, 201918.3018.3918.2218.3917.942,138,700
Aug 23, 201918.5218.6218.2518.2917.842,970,200
Aug 22, 201918.4518.4718.2518.3517.902,803,800
Aug 21, 201918.2518.2818.1418.2117.762,438,100
Aug 20, 201917.9918.0317.8817.9317.492,679,700
Aug 19, 201918.1818.2718.1618.2517.803,362,500
Aug 16, 201918.1418.3618.0418.3417.893,419,200
Aug 15, 201918.0118.0817.8217.8917.452,716,500
Aug 14, 201917.9118.0017.8917.9017.463,322,900
Aug 13, 201918.1118.2217.9818.1217.683,400,000
Aug 12, 201918.0418.0617.8517.8517.412,574,900
Aug 09, 201917.9918.0917.9718.0117.572,322,600
Aug 08, 201918.2218.2918.1518.2017.752,942,700
Aug 07, 201917.7018.0017.6917.9817.543,168,700
Aug 06, 201917.8217.9117.7417.8617.423,238,000
Aug 05, 201917.9617.9917.8017.8917.452,843,900
Aug 02, 201918.2418.3418.1018.3217.874,736,100
Aug 01, 201918.3618.4418.1818.3017.854,272,900
Jul 31, 201918.2418.4018.0418.1217.685,455,100
Jul 30, 201918.4318.4618.2918.3917.943,761,000
Jul 29, 201918.7018.7418.4018.4518.007,287,500
Jul 26, 201917.8718.2917.8218.2517.8010,525,700
Jul 25, 201916.4316.4816.3416.3815.985,383,300
Jul 24, 201916.2716.4516.2516.4016.003,782,400
Jul 23, 201916.2016.3516.1416.2015.804,483,700
Jul 22, 201916.0316.0615.8715.9415.553,401,000
Jul 19, 201916.0316.1816.0216.1115.713,025,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...