|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-01 | 167,419,257 | 221.60 | 223.55 | 212.00 | 214.40 | 00:00:00 | | 2018-02-02 | 176,273,299 | 215.00 | 223.75 | 212.70 | 219.50 | 00:00:00 | | 2018-02-05 | 118,024,799 | 218.95 | 218.95 | 210.30 | 210.70 | 00:00:00 | | 2018-02-06 | 144,483,203 | 205.00 | 211.85 | 200.50 | 205.30 | 00:00:00 | | 2018-02-07 | 95,717,427 | 206.95 | 210.90 | 205.30 | 210.00 | 00:00:00 | | 2018-02-08 | 84,239,240 | 209.15 | 209.15 | 203.50 | 203.65 | 00:00:00 | | 2018-02-09 | 79,654,362 | 203.70 | 204.60 | 201.45 | 201.80 | 00:00:00 | | 2018-02-12 | 79,102,039 | 205.00 | 205.30 | 202.15 | 202.20 | 00:00:00 | | 2018-02-13 | 71,182,548 | 203.00 | 203.05 | 200.05 | 200.60 | 00:00:00 | | 2018-02-14 | 96,311,528 | 201.80 | 202.40 | 199.30 | 199.74 | 00:00:00 | | 2018-02-15 | 60,232,393 | 201.15 | 201.15 | 199.36 | 199.86 | 00:00:00 | | 2018-02-16 | 105,567,426 | 201.50 | 205.25 | 201.05 | 204.65 | 00:00:00 | | 2018-02-19 | 63,861,859 | 205.10 | 205.30 | 202.40 | 203.55 | 00:00:00 | | 2018-02-20 | 48,768,773 | 204.25 | 205.00 | 202.30 | 203.00 | 00:00:00 | | 2018-02-21 | 46,621,287 | 203.50 | 204.40 | 201.90 | 202.40 | 00:00:00 | | 2018-02-22 | 73,686,907 | 200.90 | 201.95 | 199.68 | 201.85 | 00:00:00 | | 2018-02-23 | 52,759,655 | 203.00 | 205.15 | 202.15 | 203.85 | 00:00:00 | | 2018-02-26 | 41,414,746 | 205.20 | 206.55 | 204.45 | 205.55 | 00:00:00 | | 2018-02-27 | 43,362,997 | 206.00 | 206.80 | 203.65 | 204.80 | 00:00:00 | | 2018-02-28 | 53,519,752 | 203.35 | 205.35 | 202.95 | 203.75 | 00:00:00 | | 2018-03-01 | 55,181,542 | 204.05 | 205.25 | 201.65 | 202.35 | 00:00:00 | | 2018-03-02 | 48,101,146 | 201.40 | 202.30 | 198.74 | 199.02 | 00:00:00 | | 2018-03-05 | 73,275,398 | 199.52 | 202.80 | 199.14 | 202.30 | 00:00:00 | | 2018-03-06 | 46,219,197 | 204.35 | 204.55 | 202.65 | 203.40 | 00:00:00 | | 2018-03-07 | 53,340,463 | 203.00 | 205.55 | 202.60 | 204.50 | 00:00:00 | | 2018-03-08 | 61,114,612 | 205.15 | 208.25 | 204.75 | 207.60 | 00:00:00 | | 2018-03-09 | 47,049,780 | 207.15 | 207.50 | 205.30 | 207.00 | 00:00:00 | | 2018-03-12 | 51,428,316 | 207.95 | 208.00 | 206.10 | 207.20 | 00:00:00 | | 2018-03-13 | 75,930,909 | 207.25 | 207.70 | 201.90 | 202.90 | 00:00:00 | | 2018-03-14 | 59,410,212 | 202.65 | 204.65 | 201.95 | 202.40 | 00:00:00 | | 2018-03-15 | 50,464,929 | 202.95 | 203.10 | 201.05 | 201.40 | 00:00:00 | | 2018-03-16 | 92,699,166 | 201.30 | 203.15 | 200.65 | 201.50 | 00:00:00 | | 2018-03-19 | 49,350,533 | 202.05 | 202.45 | 198.26 | 198.64 | 00:00:00 | | 2018-03-20 | 62,369,517 | 199.02 | 199.50 | 195.78 | 196.74 | 00:00:00 | | 2018-03-21 | 59,324,365 | 196.52 | 197.72 | 195.18 | 196.82 | 00:00:00 | | 2018-03-22 | 113,524,011 | 196.02 | 196.70 | 191.18 | 192.36 | 00:00:00 | | 2018-03-23 | 82,760,350 | 191.12 | 195.28 | 190.92 | 193.62 | 00:00:00 | | 2018-03-26 | 77,332,347 | 194.18 | 194.58 | 190.10 | 190.90 | 00:00:00 | | 2018-03-27 | 54,191,959 | 193.94 | 194.98 | 192.96 | 193.84 | 00:00:00 | | 2018-03-28 | 66,771,007 | 192.16 | 193.88 | 190.94 | 193.88 | 00:00:00 | | 2018-03-29 | 62,430,460 | 194.94 | 196.00 | 193.60 | 194.22 | 00:00:00 | | 2018-04-03 | 60,754,260 | 193.70 | 194.14 | 191.82 | 193.90 | 00:00:00 | | 2018-04-04 | 69,904,105 | 196.64 | 198.10 | 193.32 | 197.22 | 00:00:00 | | 2018-04-05 | 92,439,767 | 200.45 | 203.90 | 199.12 | 203.65 | 00:00:00 | | 2018-04-06 | 51,927,411 | 203.15 | 204.65 | 202.55 | 204.00 | 00:00:00 | | 2018-04-09 | 61,037,989 | 204.35 | 205.45 | 202.95 | 203.65 | 00:00:00 | | 2018-04-10 | 67,043,877 | 204.45 | 205.90 | 204.00 | 205.60 | 00:00:00 | | 2018-04-11 | 42,410,155 | 205.50 | 207.70 | 205.30 | 206.30 | 00:00:00 | | 2018-04-12 | 54,832,865 | 206.35 | 207.85 | 205.65 | 207.35 | 00:00:00 | | 2018-04-13 | 40,473,908 | 207.50 | 207.55 | 206.20 | 206.85 | 00:00:00 | | 2018-04-16 | 45,333,115 | 207.05 | 207.45 | 205.45 | 206.60 | 00:00:00 | | 2018-04-17 | 52,096,549 | 206.95 | 207.90 | 205.90 | 206.50 | 00:00:00 | | 2018-04-18 | 60,965,042 | 206.05 | 208.05 | 205.90 | 206.80 | 00:00:00 | | 2018-04-19 | 45,240,698 | 207.25 | 208.15 | 206.00 | 206.65 | 00:00:00 | | 2018-04-20 | 86,919,824 | 207.65 | 210.30 | 207.40 | 210.00 | 00:00:00 | | 2018-04-23 | 70,594,801 | 210.00 | 214.15 | 209.60 | 213.95 | 00:00:00 | | 2018-04-24 | 46,083,758 | 214.00 | 214.60 | 211.30 | 212.40 | 00:00:00 | | 2018-04-25 | 70,316,961 | 211.25 | 212.00 | 207.95 | 209.05 | 00:00:00 | | 2018-04-26 | 49,244,866 | 209.15 | 212.05 | 208.95 | 211.80 | 00:00:00 | | 2018-04-27 | 85,988,264 | 212.50 | 212.50 | 208.55 | 210.55 | 00:00:00 | | 2018-04-30 | 55,544,939 | 211.75 | 214.05 | 211.30 | 211.60 | 00:00:00 | | 2018-05-01 | 32,032,787 | 211.75 | 213.20 | 210.05 | 210.50 | 00:00:00 | | 2018-05-02 | 53,568,733 | 210.60 | 213.10 | 210.35 | 212.65 | 00:00:00 | | 2018-05-03 | 55,013,426 | 212.95 | 213.30 | 208.55 | 208.95 | 00:00:00 | | 2018-05-04 | 78,820,931 | 209.50 | 210.80 | 208.70 | 210.50 | 00:00:00 | | 2018-05-08 | 80,494,977 | 209.95 | 211.40 | 207.05 | 207.55 | 00:00:00 | | 2018-05-09 | 100,417,388 | 210.50 | 212.60 | 208.00 | 208.70 | 00:00:00 | | 2018-05-10 | 60,142,983 | 210.30 | 210.80 | 207.65 | 210.10 | 00:00:00 | | 2018-05-11 | 57,558,073 | 209.95 | 211.55 | 209.55 | 210.10 | 00:00:00 | | 2018-05-14 | 92,256,626 | 210.35 | 210.85 | 206.40 | 207.20 | 00:00:00 | | 2018-05-15 | 187,310,026 | 201.00 | 202.15 | 197.26 | 198.38 | 00:00:00 | | 2018-05-16 | 154,509,563 | 198.52 | 199.78 | 195.64 | 195.76 | 00:00:00 | | 2018-05-17 | 134,714,216 | 192.80 | 196.04 | 192.50 | 196.04 | 00:00:00 | | 2018-05-18 | 121,479,737 | 193.66 | 194.62 | 192.52 | 193.18 | 00:00:00 | | 2018-05-21 | 71,004,336 | 194.58 | 196.34 | 194.06 | 195.28 | 00:00:00 | | 2018-05-22 | 105,437,434 | 196.16 | 199.86 | 195.50 | 199.14 | 00:00:00 | | 2018-05-23 | 94,513,797 | 198.28 | 199.84 | 197.42 | 197.42 | 00:00:00 | | 2018-05-24 | 75,523,731 | 197.76 | 198.04 | 194.70 | 194.86 | 00:00:00 | | 2018-05-25 | 76,896,206 | 195.32 | 195.78 | 193.42 | 195.04 | 00:00:00 | | 2018-05-29 | 101,568,886 | 195.12 | 195.16 | 191.20 | 192.80 | 00:00:00 | | 2018-05-30 | 30,926,472 | 193.24 | 194.92 | 192.82 | 193.96 | 00:00:00 | | 2018-05-31 | 129,617,139 | 196.46 | 196.46 | 191.12 | 191.82 | 00:00:00 | | 2018-06-01 | 69,355,712 | 193.76 | 195.06 | 191.82 | 194.92 | 00:00:00 | | 2018-06-04 | 87,112,050 | 196.24 | 198.00 | 195.54 | 198.00 | 00:00:00 | | 2018-06-05 | 74,411,865 | 196.98 | 197.38 | 195.12 | 195.14 | 00:00:00 | | 2018-06-06 | 85,515,483 | 195.12 | 196.70 | 193.80 | 196.62 | 00:00:00 | | 2018-06-07 | 129,864,333 | 190.26 | 191.78 | 187.52 | 187.52 | 00:00:00 | | 2018-06-08 | 128,752,413 | 186.96 | 189.00 | 185.76 | 187.48 | 00:00:00 | | 2018-06-11 | 83,326,743 | 189.48 | 190.28 | 188.18 | 189.24 | 00:00:00 | | 2018-06-12 | 78,557,955 | 190.28 | 190.28 | 188.32 | 188.50 | 00:00:00 | | 2018-06-13 | 88,826,051 | 188.68 | 189.24 | 185.14 | 185.60 | 00:00:00 | | 2018-06-14 | 85,443,640 | 185.00 | 188.60 | 184.94 | 188.06 | 00:00:00 | | 2018-06-15 | 132,175,893 | 187.56 | 187.92 | 184.64 | 184.80 | 00:00:00 | | 2018-06-18 | 66,306,943 | 184.90 | 187.60 | 184.68 | 185.10 | 00:00:00 | | 2018-06-19 | 110,608,307 | 183.50 | 186.46 | 182.82 | 185.84 | 00:00:00 | | 2018-06-20 | 59,891,531 | 186.92 | 188.70 | 186.24 | 186.24 | 00:00:00 | | 2018-06-21 | 71,318,960 | 186.98 | 187.62 | 184.14 | 184.40 | 00:00:00 | | 2018-06-22 | 57,677,175 | 185.26 | 187.70 | 184.46 | 187.28 | 00:00:00 | | 2018-06-25 | 85,929,364 | 186.08 | 187.22 | 183.98 | 184.18 | 00:00:00 | | 2018-06-26 | 94,838,844 | 184.24 | 185.12 | 181.54 | 182.58 | 00:00:00 | | 2018-06-27 | 98,198,529 | 182.50 | 184.18 | 180.24 | 183.74 | 00:00:00 | | 2018-06-28 | 53,937,501 | 183.04 | 184.10 | 181.28 | 183.56 | 00:00:00 | | 2018-06-29 | 74,974,265 | 185.42 | 186.36 | 182.94 | 183.82 | 00:00:00 | | 2018-07-02 | 77,372,074 | 182.70 | 184.50 | 181.26 | 182.64 | 00:00:00 | | 2018-07-03 | 69,641,515 | 184.00 | 186.28 | 183.52 | 186.00 | 00:00:00 | | 2018-07-04 | 61,948,189 | 185.00 | 189.94 | 184.74 | 187.80 | 00:00:00 | | 2018-07-05 | 71,697,775 | 187.08 | 188.84 | 186.50 | 187.64 | 00:00:00 | | 2018-07-06 | 97,323,414 | 187.90 | 191.06 | 187.90 | 191.00 | 00:00:00 | | 2018-07-09 | 54,190,650 | 191.42 | 191.56 | 188.46 | 190.08 | 00:00:00 | | 2018-07-10 | 79,949,291 | 190.16 | 190.20 | 187.18 | 189.00 | 00:00:00 | | 2018-07-11 | 123,408,912 | 187.48 | 188.22 | 182.80 | 183.14 | 00:00:00 | | 2018-07-12 | 80,652,520 | 183.74 | 184.10 | 180.88 | 182.56 | 00:00:00 | | 2018-07-13 | 51,100,845 | 183.26 | 183.78 | 181.44 | 181.50 | 00:00:00 | | 2018-07-16 | 79,821,521 | 181.86 | 182.06 | 178.72 | 180.86 | 00:00:00 | | 2018-07-17 | 105,560,921 | 180.50 | 181.56 | 179.32 | 180.00 | 00:00:00 | | 2018-07-18 | 49,065,424 | 181.20 | 181.20 | 179.66 | 179.90 | 00:00:00 | | 2018-07-19 | 96,397,020 | 179.02 | 179.84 | 177.52 | 178.24 | 00:00:00 | | 2018-07-20 | 105,123,304 | 177.88 | 177.90 | 175.12 | 177.64 | 00:00:00 | | 2018-07-23 | 43,647,710 | 177.64 | 178.80 | 176.90 | 178.00 | 00:00:00 | | 2018-07-24 | 60,614,706 | 178.60 | 179.00 | 176.66 | 177.66 | 00:00:00 | | 2018-07-25 | 88,605,613 | 176.50 | 178.36 | 173.50 | 175.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
