|
 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 | | 2003-12-03 | 146,814,900 | 156.00 | 157.71 | 155.14 | 156.00 | 00:00:00 | | 2003-12-04 | 124,909,700 | 155.71 | 156.57 | 154.86 | 155.43 | 00:00:00 | | 2003-12-05 | 140,273,000 | 155.28 | 156.57 | 154.29 | 155.43 | 00:00:00 | | 2003-12-08 | 116,020,200 | 155.14 | 156.29 | 154.00 | 154.29 | 00:00:00 | | 2003-12-09 | 210,700,400 | 154.86 | 158.29 | 154.86 | 155.14 | 00:00:00 | | 2003-12-10 | 145,002,400 | 154.43 | 155.43 | 153.14 | 153.71 | 00:00:00 | | 2003-12-11 | 105,868,000 | 154.29 | 154.86 | 153.43 | 154.57 | 00:00:00 | | 2003-12-12 | 112,644,900 | 155.43 | 157.43 | 155.71 | 156.29 | 00:00:00 | | 2003-12-15 | 162,489,500 | 158.00 | 158.57 | 153.14 | 153.14 | 00:00:00 | | 2003-12-16 | 264,841,700 | 152.86 | 154.29 | 151.14 | 152.86 | 00:00:00 | | 2003-12-17 | 126,785,200 | 153.82 | 154.86 | 153.14 | 154.00 | 00:00:00 | | 2003-12-18 | 163,965,500 | 154.29 | 157.71 | 153.43 | 157.14 | 00:00:00 | | 2003-12-19 | 131,029,800 | 156.65 | 158.86 | 155.14 | 155.43 | 00:00:00 | | 2003-12-22 | 52,954,100 | 155.43 | 157.14 | 154.57 | 156.57 | 00:00:00 | | 2003-12-23 | 51,965,300 | 157.14 | 158.00 | 156.00 | 158.00 | 00:00:00 | | 2003-12-24 | 23,392,300 | 158.23 | 160.00 | 157.14 | 158.57 | 00:00:00 | | 2003-12-25 | 0 | 158.57 | 158.57 | 158.57 | 158.57 | 00:00:00 | | 2003-12-26 | 0 | 158.57 | 158.57 | 158.57 | 158.57 | 00:00:00 | | 2003-12-29 | 53,778,000 | 157.71 | 160.29 | 156.00 | 156.57 | 00:00:00 | | 2003-12-30 | 62,473,000 | 157.14 | 158.86 | 155.43 | 156.86 | 00:00:00 | | 2003-12-31 | 31,913,400 | 156.86 | 158.86 | 156.57 | 158.29 | 00:00:00 | | 2004-01-01 | 0 | 158.29 | 158.29 | 158.29 | 158.29 | 00:00:00 | | 2004-01-02 | 49,994,000 | 158.29 | 160.57 | 158.29 | 159.71 | 00:00:00 | | 2004-01-05 | 181,258,100 | 163.29 | 164.86 | 160.29 | 164.00 | 00:00:00 | | 2004-01-06 | 145,941,500 | 164.29 | 165.71 | 163.71 | 164.86 | 00:00:00 | | 2004-01-07 | 168,156,500 | 164.86 | 166.29 | 164.57 | 165.14 | 00:00:00 | | 2004-01-08 | 226,619,600 | 168.62 | 171.43 | 165.71 | 167.71 | 00:00:00 | | 2004-01-09 | 155,611,900 | 168.00 | 170.86 | 168.00 | 169.43 | 00:00:00 | | 2004-01-12 | 125,200,500 | 167.14 | 169.14 | 166.29 | 167.14 | 00:00:00 | | 2004-01-13 | 166,903,000 | 168.29 | 170.57 | 167.71 | 169.71 | 00:00:00 | | 2004-01-14 | 122,436,200 | 168.86 | 171.71 | 168.29 | 170.86 | 00:00:00 | | 2004-01-15 | 185,408,400 | 168.86 | 166.86 | 166.29 | 166.86 | 00:00:00 | | 2004-01-16 | 229,760,900 | 165.55 | 168.29 | 164.00 | 164.86 | 00:00:00 | | 2004-01-19 | 95,280,700 | 165.71 | 168.00 | 164.86 | 167.14 | 00:00:00 | | 2004-01-20 | 174,615,900 | 168.57 | 170.00 | 167.71 | 168.57 | 00:00:00 | | 2004-01-21 | 154,921,100 | 166.69 | 168.29 | 164.86 | 167.71 | 00:00:00 | | 2004-01-22 | 180,696,200 | 167.92 | 169.14 | 166.57 | 166.86 | 00:00:00 | | 2004-01-23 | 169,011,700 | 165.70 | 166.86 | 164.57 | 165.43 | 00:00:00 | | 2004-01-26 | 183,670,000 | 162.29 | 164.86 | 161.43 | 162.00 | 00:00:00 | | 2004-01-27 | 205,978,800 | 167.71 | 167.71 | 164.00 | 165.71 | 00:00:00 | | 2004-01-28 | 241,708,100 | 161.14 | 164.29 | 160.00 | 161.43 | 00:00:00 | | 2004-01-29 | 249,910,100 | 157.47 | 160.00 | 155.43 | 157.14 | 00:00:00 | | 2004-01-30 | 160,995,500 | 158.09 | 158.86 | 157.14 | 157.14 | 00:00:00 | | 2004-02-02 | 225,505,400 | 154.34 | 157.14 | 153.43 | 154.86 | 00:00:00 | | 2004-02-03 | 200,674,900 | 155.43 | 156.29 | 154.29 | 156.00 | 00:00:00 | | 2004-02-04 | 152,260,000 | 154.86 | 155.71 | 153.71 | 154.57 | 00:00:00 | | 2004-02-05 | 190,069,000 | 154.29 | 155.71 | 152.86 | 153.43 | 00:00:00 | | 2004-02-06 | 221,215,100 | 152.38 | 154.00 | 150.57 | 154.00 | 00:00:00 | | 2004-02-09 | 178,424,800 | 154.29 | 156.00 | 153.71 | 154.86 | 00:00:00 | | 2004-02-10 | 174,087,700 | 155.43 | 156.00 | 152.57 | 152.86 | 00:00:00 | | 2004-02-11 | 246,154,200 | 153.43 | 154.29 | 149.71 | 150.57 | 00:00:00 | | 2004-02-12 | 305,032,600 | 149.71 | 156.57 | 149.14 | 151.14 | 00:00:00 | | 2004-02-13 | 253,328,500 | 150.29 | 157.14 | 150.29 | 155.43 | 00:00:00 | | 2004-02-16 | 205,699,300 | 150.86 | 152.57 | 148.86 | 151.43 | 00:00:00 | | 2004-02-17 | 708,301,000 | 158.79 | 162.86 | 146.00 | 158.29 | 00:00:00 | | 2004-02-18 | 199,799,000 | 158.86 | 160.00 | 154.57 | 154.57 | 00:00:00 | | 2004-02-19 | 250,102,800 | 154.00 | 160.57 | 153.71 | 158.29 | 00:00:00 | | 2004-02-20 | 158,782,900 | 157.43 | 160.57 | 157.14 | 158.29 | 00:00:00 | | 2004-02-23 | 118,915,500 | 159.71 | 161.71 | 158.86 | 158.86 | 00:00:00 | | 2004-02-24 | 114,705,800 | 159.14 | 159.43 | 156.86 | 158.86 | 00:00:00 | | 2004-02-25 | 97,797,500 | 158.86 | 160.00 | 157.14 | 157.71 | 00:00:00 | | 2004-02-26 | 92,003,000 | 157.43 | 159.14 | 155.71 | 156.57 | 00:00:00 | | 2004-02-27 | 134,350,800 | 158.00 | 158.57 | 153.43 | 153.43 | 00:00:00 | | 2004-03-01 | 113,515,900 | 153.71 | 156.57 | 153.43 | 156.00 | 00:00:00 | | 2004-03-02 | 102,514,100 | 157.71 | 157.71 | 155.14 | 156.00 | 00:00:00 | | 2004-03-03 | 108,406,400 | 155.71 | 156.29 | 153.71 | 154.00 | 00:00:00 | | 2004-03-04 | 101,675,300 | 154.29 | 155.14 | 153.14 | 154.57 | 00:00:00 | | 2004-03-05 | 137,300,700 | 154.00 | 157.71 | 154.00 | 156.57 | 00:00:00 | | 2004-03-08 | 69,741,200 | 156.86 | 158.00 | 155.71 | 157.14 | 00:00:00 | | 2004-03-09 | 121,786,400 | 155.71 | 158.00 | 155.71 | 156.29 | 00:00:00 | | 2004-03-10 | 78,933,000 | 155.71 | 156.57 | 155.14 | 155.14 | 00:00:00 | | 2004-03-11 | 221,557,300 | 153.43 | 154.29 | 150.29 | 150.57 | 00:00:00 | | 2004-03-12 | 164,786,900 | 149.71 | 153.43 | 148.57 | 152.57 | 00:00:00 | | 2004-03-15 | 140,263,400 | 153.43 | 153.43 | 148.86 | 148.86 | 00:00:00 | | 2004-03-16 | 110,476,000 | 148.57 | 150.57 | 148.29 | 149.14 | 00:00:00 | | 2004-03-17 | 152,212,000 | 150.86 | 153.14 | 149.71 | 152.57 | 00:00:00 | | 2004-03-18 | 108,670,900 | 152.86 | 153.14 | 149.14 | 149.14 | 00:00:00 | | 2004-03-19 | 114,988,700 | 150.57 | 150.86 | 148.86 | 148.86 | 00:00:00 | | 2004-03-22 | 172,352,300 | 148.57 | 148.86 | 144.86 | 145.14 | 00:00:00 | | 2004-03-23 | 147,896,100 | 144.86 | 147.14 | 144.29 | 144.29 | 00:00:00 | | 2004-03-24 | 221,436,100 | 144.57 | 146.00 | 141.43 | 142.86 | 00:00:00 | | 2004-03-25 | 160,672,300 | 143.71 | 148.57 | 143.43 | 148.57 | 00:00:00 | | 2004-03-26 | 127,140,900 | 148.86 | 150.57 | 147.43 | 147.71 | 00:00:00 | | 2004-03-29 | 94,690,100 | 148.57 | 150.86 | 147.71 | 149.71 | 00:00:00 | | 2004-03-30 | 100,312,900 | 150.00 | 150.86 | 148.86 | 150.00 | 00:00:00 | | 2004-03-31 | 135,109,300 | 150.29 | 151.71 | 147.14 | 147.14 | 00:00:00 | | 2004-04-01 | 91,678,200 | 147.14 | 150.29 | 147.14 | 149.43 | 00:00:00 | | 2004-04-02 | 112,650,000 | 149.71 | 152.29 | 148.00 | 151.43 | 00:00:00 | | 2004-04-05 | 120,421,800 | 153.14 | 153.71 | 150.29 | 151.14 | 00:00:00 | | 2004-04-06 | 131,653,800 | 151.14 | 151.43 | 148.29 | 149.71 | 00:00:00 | | 2004-04-07 | 87,667,600 | 150.00 | 152.00 | 149.43 | 149.71 | 00:00:00 | | 2004-04-08 | 94,859,700 | 150.29 | 152.57 | 149.14 | 151.14 | 00:00:00 | | 2004-04-09 | 0 | 151.14 | 151.14 | 151.14 | 151.14 | 00:00:00 | | 2004-04-12 | 0 | 151.14 | 151.14 | 151.14 | 151.14 | 00:00:00 | | 2004-04-13 | 67,548,600 | 152.29 | 152.86 | 150.86 | 151.43 | 00:00:00 | | 2004-04-14 | 140,057,800 | 150.29 | 151.14 | 148.00 | 150.29 | 00:00:00 | | 2004-04-15 | 106,315,100 | 150.29 | 151.71 | 149.43 | 149.71 | 00:00:00 | | 2004-04-16 | 185,742,500 | 150.57 | 154.29 | 149.43 | 153.71 | 00:00:00 | | 2004-04-19 | 135,504,000 | 154.00 | 157.43 | 153.43 | 156.86 | 00:00:00 | | 2004-04-20 | 128,817,700 | 157.71 | 159.14 | 156.00 | 156.86 | 00:00:00 | | 2004-04-21 | 102,288,000 | 155.14 | 158.00 | 154.57 | 156.57 | 00:00:00 | | 2004-04-22 | 143,483,900 | 157.14 | 159.71 | 156.57 | 157.71 | 00:00:00 | | 2004-04-23 | 93,774,800 | 159.71 | 159.71 | 156.29 | 157.14 | 00:00:00 | | 2004-04-26 | 98,705,900 | 157.71 | 160.57 | 157.43 | 158.29 | 00:00:00 | | 2004-04-27 | 126,650,600 | 158.29 | 162.00 | 158.00 | 161.43 | 00:00:00 | | 2004-04-28 | 112,029,000 | 161.43 | 161.43 | 158.86 | 158.86 | 00:00:00 | | 2004-04-29 | 115,037,700 | 158.29 | 160.29 | 157.43 | 158.57 | 00:00:00 | | 2004-04-30 | 124,985,200 | 158.86 | 159.14 | 156.29 | 156.57 | 00:00:00 | | 2004-05-03 | 0 | 156.57 | 156.57 | 156.57 | 156.57 | 00:00:00 | | 2004-05-04 | 123,637,800 | 159.43 | 159.71 | 157.14 | 159.43 | 00:00:00 | | 2004-05-05 | 215,749,500 | 159.71 | 164.57 | 159.43 | 164.00 | 00:00:00 | | 2004-05-06 | 130,618,000 | 163.14 | 163.43 | 160.57 | 160.86 | 00:00:00 | | 2004-05-07 | 171,075,000 | 161.14 | 161.71 | 156.86 | 159.43 | 00:00:00 | | 2004-05-10 | 191,225,800 | 154.57 | 155.43 | 153.43 | 154.57 | 00:00:00 | | 2004-05-11 | 102,679,500 | 155.43 | 157.71 | 155.14 | 156.00 | 00:00:00 | | 2004-05-12 | 110,080,700 | 155.71 | 155.71 | 152.86 | 153.71 | 00:00:00 | | 2004-05-13 | 102,664,100 | 154.29 | 155.43 | 152.57 | 154.57 | 00:00:00 | | 2004-05-14 | 84,098,200 | 153.71 | 154.57 | 152.57 | 153.43 | 00:00:00 | | 2004-05-17 | 102,354,800 | 152.29 | 154.00 | 149.14 | 152.86 | 00:00:00 | | 2004-05-18 | 106,615,800 | 153.71 | 155.71 | 153.43 | 154.29 | 00:00:00 | | 2004-05-19 | 111,126,700 | 155.14 | 158.29 | 155.14 | 158.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
