VOD - Vodafone Group Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201915.7315.8215.6115.6915.695,662,814
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
Apr 03, 201918.8018.9218.8018.8818.363,666,500
Apr 02, 201918.4718.5918.4318.5618.053,178,200
Apr 01, 201918.5618.6818.4618.6018.094,132,500
Mar 29, 201918.0718.1917.9718.1817.684,047,400
Mar 28, 201918.4118.4318.0418.1317.633,990,400
Mar 27, 201918.7618.7818.5418.5918.083,537,000
Mar 26, 201918.8018.9118.7418.8818.364,653,100
Mar 25, 201918.8918.9718.5218.5918.086,215,900
Mar 22, 201919.1319.1918.8918.9418.429,118,800
Mar 21, 201919.2719.2819.0019.1118.586,842,300
Mar 20, 201919.2519.4019.1419.2718.745,852,500
Mar 19, 201919.2919.3319.1719.2318.703,800,300
Mar 18, 201919.0719.1118.9419.0918.562,958,300
Mar 15, 201918.9019.0618.8519.0418.516,516,900
Mar 14, 201918.6018.6518.5318.5918.083,807,100
Mar 13, 201918.3718.4618.2018.4217.916,048,900
Mar 12, 201918.1018.2718.0518.1617.663,867,800
Mar 11, 201917.9118.2417.8618.1917.694,792,100
Mar 08, 201917.8617.9117.6917.8317.344,983,300
Mar 07, 201917.7017.7917.5217.6917.204,086,300
Mar 06, 201917.8217.8217.5217.6417.156,604,000
Mar 05, 201917.5617.6617.4417.5117.039,537,400
Mar 04, 201917.4017.4417.0517.0716.6011,262,400
Mar 01, 201917.9518.0317.5617.6017.115,938,800
Feb 28, 201917.8517.9117.7917.8517.364,310,600
Feb 27, 201917.9918.0317.7217.8317.344,699,500
Feb 26, 201918.0618.1317.9917.9917.495,360,400
Feb 25, 201918.4818.5018.1618.2017.704,276,100
Feb 22, 201918.5318.6218.4218.4517.943,426,900
Feb 21, 201918.2918.4418.2118.2817.773,887,000
Feb 20, 201918.5318.6218.4318.5118.004,700,100
Feb 19, 201918.2318.5218.2018.4417.934,839,200
Feb 15, 201918.1318.2718.0618.2617.765,955,900
Feb 14, 201917.8018.0117.7917.9417.444,574,700
Feb 13, 201918.0118.0917.9017.9317.434,095,900
Feb 12, 201918.0618.1117.9117.9717.474,833,200
Feb 11, 201918.1918.2018.0718.1217.623,322,200
Feb 08, 201917.9118.0717.8418.0417.543,847,700
Feb 07, 201918.2518.2918.0118.0517.554,331,000
Feb 06, 201918.5118.6118.3618.3917.885,584,800
Feb 05, 201918.2618.3118.1918.2517.753,373,400
Feb 04, 201917.9818.1117.9018.0517.554,809,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...