|
 VODAFONE GRP - [Ticker: VOD.L] |     | | Last Trade | 163.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --2.14 (+0.99%) | Open | 164.00 | | High | 165.40 | Low | 162.50 | | Volume | 53,339,420 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 218.00 x 0 - 220.00 x 0 | | Former Close | 165.14 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VOD.L quotes from 2000-01-01 to 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-02 | 42,488,000 | 138.65 | 139.35 | 136.30 | 139.00 | 00:00:00 | | 2009-01-05 | 103,274,800 | 143.00 | 146.30 | 140.60 | 145.05 | 00:00:00 | | 2009-01-06 | 190,078,200 | 144.25 | 148.00 | 143.50 | 147.80 | 00:00:00 | | 2009-01-07 | 175,663,700 | 146.00 | 146.60 | 140.70 | 142.75 | 00:00:00 | | 2009-01-08 | 120,967,500 | 140.00 | 141.50 | 137.35 | 140.85 | 00:00:00 | | 2009-01-09 | 138,748,600 | 140.00 | 140.55 | 135.20 | 137.55 | 00:00:00 | | 2009-01-12 | 79,077,000 | 137.00 | 138.95 | 136.20 | 138.30 | 00:00:00 | | 2009-01-13 | 87,059,800 | 136.95 | 139.25 | 135.00 | 138.85 | 00:00:00 | | 2009-01-14 | 162,174,300 | 140.30 | 140.50 | 134.15 | 136.00 | 00:00:00 | | 2009-01-15 | 173,105,200 | 136.15 | 137.00 | 130.65 | 131.95 | 00:00:00 | | 2009-01-16 | 147,754,800 | 135.70 | 139.10 | 133.15 | 134.90 | 00:00:00 | | 2009-01-19 | 87,000,600 | 137.05 | 137.80 | 135.10 | 136.55 | 00:00:00 | | 2009-01-20 | 159,895,600 | 136.05 | 142.00 | 135.00 | 136.65 | 00:00:00 | | 2009-01-21 | 175,859,100 | 135.45 | 138.15 | 132.05 | 132.80 | 00:00:00 | | 2009-01-22 | 187,674,300 | 134.00 | 134.00 | 127.85 | 128.50 | 00:00:00 | | 2009-01-23 | 227,587,000 | 129.55 | 130.45 | 125.50 | 129.80 | 00:00:00 | | 2009-01-26 | 176,340,100 | 130.25 | 135.90 | 128.80 | 135.80 | 00:00:00 | | 2009-01-27 | 164,755,400 | 137.00 | 137.90 | 131.70 | 135.50 | 00:00:00 | | 2009-01-28 | 147,907,700 | 137.05 | 137.70 | 133.70 | 135.70 | 00:00:00 | | 2009-01-29 | 129,783,700 | 136.00 | 136.50 | 130.95 | 131.85 | 00:00:00 | | 2009-01-30 | 175,181,100 | 130.50 | 133.50 | 128.70 | 129.70 | 00:00:00 | | 2009-02-02 | 113,309,800 | 127.75 | 130.90 | 126.35 | 128.15 | 00:00:00 | | 2009-02-03 | 228,108,000 | 134.55 | 137.85 | 132.40 | 137.15 | 00:00:00 | | 2009-02-04 | 136,296,300 | 139.00 | 139.20 | 133.60 | 136.95 | 00:00:00 | | 2009-02-05 | 114,559,300 | 134.90 | 136.75 | 133.00 | 135.40 | 00:00:00 | | 2009-02-06 | 143,806,700 | 136.95 | 139.40 | 135.00 | 138.40 | 00:00:00 | | 2009-02-09 | 103,865,500 | 137.50 | 139.85 | 134.85 | 137.50 | 00:00:00 | | 2009-02-10 | 122,619,100 | 136.05 | 138.50 | 133.65 | 133.75 | 00:00:00 | | 2009-02-11 | 118,133,000 | 133.05 | 135.30 | 132.05 | 134.75 | 00:00:00 | | 2009-02-12 | 129,860,900 | 133.45 | 133.65 | 130.00 | 132.35 | 00:00:00 | | 2009-02-13 | 123,663,200 | 134.20 | 137.25 | 133.00 | 134.10 | 00:00:00 | | 2009-02-16 | 81,320,400 | 133.00 | 134.35 | 131.45 | 132.15 | 00:00:00 | | 2009-02-17 | 113,663,400 | 131.05 | 131.20 | 128.40 | 129.60 | 00:00:00 | | 2009-02-18 | 107,050,700 | 130.55 | 131.25 | 126.10 | 128.40 | 00:00:00 | | 2009-02-19 | 106,682,400 | 128.65 | 129.40 | 126.40 | 127.15 | 00:00:00 | | 2009-02-20 | 150,172,700 | 125.30 | 126.30 | 123.20 | 125.50 | 00:00:00 | | 2009-02-23 | 101,159,900 | 126.65 | 128.80 | 125.35 | 126.20 | 00:00:00 | | 2009-02-24 | 130,750,100 | 123.55 | 126.80 | 121.55 | 122.65 | 00:00:00 | | 2009-02-25 | 143,336,300 | 123.50 | 124.20 | 119.30 | 120.10 | 00:00:00 | | 2009-02-26 | 172,196,100 | 121.00 | 126.75 | 120.30 | 124.80 | 00:00:00 | | 2009-02-27 | 149,741,800 | 122.00 | 125.55 | 121.95 | 125.20 | 00:00:00 | | 2009-03-02 | 175,374,100 | 122.00 | 123.35 | 120.00 | 120.80 | 00:00:00 | | 2009-03-03 | 180,832,800 | 120.25 | 123.20 | 116.95 | 117.90 | 00:00:00 | | 2009-03-04 | 153,553,200 | 119.35 | 122.05 | 117.25 | 122.05 | 00:00:00 | | 2009-03-05 | 144,806,200 | 120.60 | 122.40 | 117.50 | 118.00 | 00:00:00 | | 2009-03-06 | 166,186,900 | 116.25 | 120.65 | 116.00 | 117.95 | 00:00:00 | | 2009-03-09 | 172,199,900 | 117.75 | 118.00 | 113.20 | 114.65 | 00:00:00 | | 2009-03-10 | 182,527,000 | 114.10 | 120.35 | 113.30 | 120.35 | 00:00:00 | | 2009-03-11 | 225,536,700 | 119.75 | 120.70 | 115.30 | 115.75 | 00:00:00 | | 2009-03-12 | 187,876,100 | 116.20 | 119.35 | 114.55 | 117.55 | 00:00:00 | | 2009-03-13 | 174,404,400 | 118.00 | 120.90 | 114.25 | 115.90 | 00:00:00 | | 2009-03-16 | 163,026,300 | 119.00 | 121.00 | 117.70 | 120.50 | 00:00:00 | | 2009-03-17 | 204,112,900 | 120.35 | 124.60 | 118.60 | 124.10 | 00:00:00 | | 2009-03-18 | 139,493,000 | 125.00 | 126.65 | 121.70 | 124.00 | 00:00:00 | | 2009-03-19 | 330,659,200 | 124.55 | 125.00 | 119.15 | 120.95 | 00:00:00 | | 2009-03-20 | 300,031,100 | 120.00 | 122.35 | 118.50 | 119.95 | 00:00:00 | | 2009-03-23 | 186,857,600 | 124.50 | 124.50 | 118.80 | 120.20 | 00:00:00 | | 2009-03-24 | 151,994,000 | 122.40 | 122.80 | 118.70 | 120.00 | 00:00:00 | | 2009-03-25 | 140,637,100 | 119.55 | 121.95 | 119.55 | 121.15 | 00:00:00 | | 2009-03-26 | 177,920,000 | 120.50 | 121.60 | 119.30 | 120.00 | 00:00:00 | | 2009-03-27 | 211,252,000 | 119.55 | 120.50 | 115.00 | 116.30 | 00:00:00 | | 2009-03-30 | 167,073,100 | 116.90 | 118.75 | 115.50 | 116.40 | 00:00:00 | | 2009-03-31 | 214,012,700 | 118.00 | 122.80 | 117.25 | 122.75 | 00:00:00 | | 2009-04-01 | 225,330,800 | 127.00 | 129.30 | 125.10 | 128.20 | 00:00:00 | | 2009-04-02 | 216,232,800 | 131.95 | 132.00 | 124.60 | 128.80 | 00:00:00 | | 2009-04-03 | 138,260,600 | 130.50 | 131.30 | 124.40 | 125.10 | 00:00:00 | | 2009-04-06 | 83,702,800 | 128.00 | 128.40 | 122.75 | 125.85 | 00:00:00 | | 2009-04-07 | 85,676,200 | 127.90 | 128.45 | 123.10 | 124.10 | 00:00:00 | | 2009-04-08 | 115,138,100 | 124.75 | 127.25 | 122.40 | 125.70 | 00:00:00 | | 2009-04-09 | 151,214,600 | 124.70 | 125.10 | 121.20 | 122.85 | 00:00:00 | | 2009-04-14 | 175,165,600 | 123.50 | 123.80 | 119.25 | 121.75 | 00:00:00 | | 2009-04-15 | 123,651,800 | 120.40 | 122.95 | 119.50 | 120.50 | 00:00:00 | | 2009-04-16 | 166,790,000 | 122.45 | 124.80 | 121.25 | 124.80 | 00:00:00 | | 2009-04-17 | 228,170,300 | 127.00 | 130.50 | 126.30 | 129.65 | 00:00:00 | | 2009-04-20 | 22,528,200 | 130.00 | 133.00 | 125.75 | 127.50 | 00:00:00 | | 2009-04-21 | 60,794,800 | 127.00 | 130.45 | 121.65 | 126.90 | 00:00:00 | | 2009-04-22 | 34,084,800 | 127.55 | 128.70 | 124.45 | 125.65 | 00:00:00 | | 2009-04-23 | 31,753,100 | 125.75 | 126.75 | 121.65 | 122.65 | 00:00:00 | | 2009-04-24 | 61,655,100 | 124.00 | 124.00 | 118.80 | 122.50 | 00:00:00 | | 2009-04-27 | 23,763,500 | 121.85 | 125.90 | 120.75 | 125.45 | 00:00:00 | | 2009-04-28 | 17,014,400 | 123.50 | 125.55 | 122.05 | 123.35 | 00:00:00 | | 2009-04-29 | 54,824,100 | 122.95 | 125.60 | 122.10 | 124.80 | 00:00:00 | | 2009-04-30 | 40,158,600 | 126.00 | 127.10 | 123.60 | 124.70 | 00:00:00 | | 2009-05-01 | 27,894,700 | 124.90 | 126.60 | 124.10 | 125.70 | 00:00:00 | | 2009-05-05 | 39,137,600 | 127.05 | 127.85 | 125.50 | 127.40 | 00:00:00 | | 2009-05-06 | 25,292,300 | 128.00 | 129.00 | 126.55 | 127.45 | 00:00:00 | | 2009-05-07 | 61,738,300 | 128.00 | 129.10 | 120.50 | 121.25 | 00:00:00 | | 2009-05-08 | 39,080,300 | 121.95 | 124.10 | 119.45 | 120.00 | 00:00:00 | | 2009-05-11 | 46,659,200 | 120.00 | 121.40 | 119.30 | 119.65 | 00:00:00 | | 2009-05-12 | 55,343,600 | 121.20 | 123.95 | 119.90 | 123.50 | 00:00:00 | | 2009-05-13 | 51,678,900 | 123.00 | 125.90 | 121.25 | 124.30 | 00:00:00 | | 2009-05-14 | 28,692,100 | 124.40 | 126.20 | 124.35 | 126.10 | 00:00:00 | | 2009-05-15 | 37,029,500 | 127.25 | 128.00 | 123.20 | 123.20 | 00:00:00 | | 2009-05-18 | 41,441,500 | 124.10 | 127.85 | 123.20 | 127.45 | 00:00:00 | | 2009-05-19 | 73,277,100 | 128.50 | 129.00 | 120.20 | 122.40 | 00:00:00 | | 2009-05-20 | 73,512,500 | 122.60 | 123.15 | 118.10 | 118.90 | 00:00:00 | | 2009-05-21 | 68,751,800 | 115.50 | 117.00 | 113.50 | 113.80 | 00:00:00 | | 2009-05-22 | 63,228,800 | 113.40 | 116.75 | 113.20 | 115.50 | 00:00:00 | | 2009-05-26 | 41,318,700 | 115.00 | 118.45 | 115.00 | 117.80 | 00:00:00 | | 2009-05-27 | 30,523,500 | 118.30 | 118.90 | 116.90 | 118.50 | 00:00:00 | | 2009-05-28 | 43,333,200 | 117.00 | 119.40 | 116.00 | 117.20 | 00:00:00 | | 2009-05-29 | 53,134,000 | 118.30 | 118.60 | 115.45 | 116.00 | 00:00:00 | | 2009-06-01 | 22,920,400 | 117.20 | 119.15 | 116.55 | 117.70 | 00:00:00 | | 2009-06-02 | 44,555,200 | 117.50 | 119.25 | 116.50 | 118.80 | 00:00:00 | | 2009-06-03 | 52,139,500 | 114.00 | 114.35 | 112.35 | 113.00 | 00:00:00 | | 2009-06-04 | 30,106,100 | 113.60 | 113.90 | 111.85 | 112.50 | 00:00:00 | | 2009-06-05 | 35,545,300 | 112.55 | 113.95 | 111.20 | 112.60 | 00:00:00 | | 2009-06-08 | 23,871,400 | 113.05 | 113.90 | 111.95 | 113.10 | 00:00:00 | | 2009-06-09 | 37,886,000 | 114.00 | 115.25 | 113.45 | 114.35 | 00:00:00 | | 2009-06-10 | 56,136,800 | 115.00 | 115.35 | 111.40 | 112.00 | 00:00:00 | | 2009-06-11 | 34,178,700 | 112.30 | 115.50 | 111.95 | 114.75 | 00:00:00 | | 2009-06-12 | 103,133,900 | 114.75 | 117.15 | 114.20 | 114.70 | 00:00:00 | | 2009-06-15 | 119,911,500 | 113.45 | 114.25 | 112.90 | 113.82 | 00:00:00 | | 2009-06-16 | 148,194,800 | 112.80 | 115.35 | 112.75 | 114.70 | 00:00:00 | | 2009-06-17 | 42,144,400 | 114.90 | 119.20 | 114.10 | 119.00 | 00:00:00 | | 2009-06-18 | 103,479,800 | 118.05 | 123.60 | 117.85 | 122.05 | 00:00:00 | | 2009-06-19 | 205,956,200 | 121.90 | 123.05 | 119.40 | 119.95 | 00:00:00 | | 2009-06-22 | 61,890,900 | 119.95 | 119.95 | 118.15 | 119.13 | 00:00:00 | | 2009-06-23 | 27,233,800 | 118.00 | 119.55 | 117.30 | 117.80 | 00:00:00 | | 2009-06-24 | 58,279,000 | 118.05 | 119.40 | 116.80 | 119.32 | 00:00:00 | | 2009-06-25 | 40,621,600 | 118.00 | 118.95 | 116.25 | 117.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
