|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-25 | 88,605,613 | 176.50 | 178.36 | 173.50 | 175.10 | 00:00:00 | | 2018-07-26 | 85,309,708 | 175.20 | 177.36 | 173.80 | 177.10 | 00:00:00 | | 2018-07-27 | 84,574,203 | 177.90 | 180.66 | 177.54 | 180.00 | 00:00:00 | | 2018-07-30 | 128,945,937 | 179.14 | 187.42 | 178.70 | 186.50 | 00:00:00 | | 2018-07-31 | 75,463,391 | 187.40 | 188.46 | 185.70 | 186.00 | 00:00:00 | | 2018-08-01 | 84,646,474 | 185.72 | 186.02 | 184.32 | 184.36 | 00:00:00 | | 2018-08-02 | 64,939,188 | 184.10 | 184.42 | 181.20 | 181.30 | 00:00:00 | | 2018-08-03 | 59,669,829 | 183.08 | 185.74 | 181.86 | 184.80 | 00:00:00 | | 2018-08-06 | 66,426,889 | 185.14 | 186.54 | 184.98 | 186.12 | 00:00:00 | | 2018-08-07 | 90,361,877 | 185.60 | 187.40 | 184.50 | 186.50 | 00:00:00 | | 2018-08-08 | 49,169,375 | 186.00 | 188.30 | 185.96 | 186.72 | 00:00:00 | | 2018-08-09 | 40,463,721 | 187.06 | 187.06 | 184.54 | 185.36 | 00:00:00 | | 2018-08-10 | 51,407,611 | 185.36 | 185.50 | 182.00 | 182.52 | 00:00:00 | | 2018-08-13 | 77,698,956 | 181.90 | 182.44 | 180.48 | 181.02 | 00:00:00 | | 2018-08-14 | 106,345,807 | 182.10 | 182.10 | 178.70 | 178.78 | 00:00:00 | | 2018-08-15 | 96,361,985 | 179.52 | 179.52 | 174.86 | 175.02 | 00:00:00 | | 2018-08-16 | 95,235,777 | 176.04 | 177.54 | 174.98 | 177.00 | 00:00:00 | | 2018-08-17 | 47,339,726 | 176.80 | 177.68 | 174.78 | 175.78 | 00:00:00 | | 2018-08-20 | 39,088,523 | 175.84 | 177.28 | 175.30 | 176.60 | 00:00:00 | | 2018-08-21 | 111,264,164 | 176.60 | 176.98 | 175.92 | 176.14 | 00:00:00 | | 2018-08-22 | 36,546,897 | 176.12 | 178.26 | 175.62 | 175.70 | 00:00:00 | | 2018-08-23 | 29,783,036 | 176.84 | 177.38 | 175.84 | 175.94 | 00:00:00 | | 2018-08-24 | 45,622,409 | 176.00 | 176.18 | 175.06 | 175.28 | 00:00:00 | | 2018-08-28 | 58,086,045 | 175.00 | 175.62 | 173.08 | 175.20 | 00:00:00 | | 2018-08-29 | 62,248,970 | 174.88 | 175.58 | 172.40 | 172.94 | 00:00:00 | | 2018-08-30 | 119,125,480 | 171.94 | 172.92 | 166.78 | 167.52 | 00:00:00 | | 2018-08-31 | 211,121,370 | 166.08 | 167.54 | 163.96 | 164.50 | 00:00:00 | | 2018-09-03 | 75,370,220 | 165.20 | 167.54 | 165.10 | 166.54 | 00:00:00 | | 2018-09-04 | 72,360,126 | 167.36 | 167.50 | 162.80 | 164.30 | 00:00:00 | | 2018-09-05 | 86,172,218 | 164.62 | 166.00 | 162.64 | 162.90 | 00:00:00 | | 2018-09-06 | 141,841,790 | 164.50 | 167.22 | 163.22 | 164.00 | 00:00:00 | | 2018-09-07 | 76,895,455 | 165.02 | 165.72 | 164.28 | 165.26 | 00:00:00 | | 2018-09-10 | 55,919,476 | 165.60 | 167.54 | 165.04 | 165.70 | 00:00:00 | | 2018-09-11 | 63,937,042 | 166.46 | 166.66 | 164.12 | 166.20 | 00:00:00 | | 2018-09-12 | 52,664,166 | 165.90 | 167.18 | 164.44 | 166.58 | 00:00:00 | | 2018-09-13 | 19,065,140 | 167.00 | 168.30 | 166.28 | 168.00 | 00:00:00 | | 2018-09-14 | 68,402,097 | 168.90 | 169.00 | 166.54 | 167.44 | 00:00:00 | | 2018-09-17 | 40,206,517 | 167.00 | 169.16 | 166.84 | 168.08 | 00:00:00 | | 2018-09-18 | 51,970,221 | 167.74 | 169.22 | 167.12 | 168.92 | 00:00:00 | | 2018-09-19 | 54,808,047 | 169.34 | 169.62 | 167.02 | 168.82 | 00:00:00 | | 2018-09-20 | 70,249,141 | 168.74 | 168.80 | 167.04 | 168.06 | 00:00:00 | | 2018-09-21 | 186,922,814 | 168.50 | 170.94 | 168.50 | 170.94 | 00:00:00 | | 2018-09-24 | 48,273,439 | 171.48 | 171.58 | 169.78 | 170.00 | 00:00:00 | | 2018-09-25 | 102,600,914 | 169.88 | 170.26 | 168.34 | 168.74 | 00:00:00 | | 2018-09-26 | 89,001,526 | 168.50 | 168.66 | 165.56 | 166.94 | 00:00:00 | | 2018-09-27 | 66,432,201 | 166.26 | 169.28 | 166.16 | 168.14 | 00:00:00 | | 2018-09-28 | 112,688,939 | 167.50 | 167.68 | 164.22 | 164.50 | 00:00:00 | | 2018-10-01 | 24,925,845 | 164.14 | 164.14 | 161.86 | 163.56 | 00:00:00 | | 2018-10-02 | 150,770,455 | 161.26 | 161.78 | 159.88 | 159.88 | 00:00:00 | | 2018-10-03 | 108,501,640 | 160.80 | 163.82 | 160.68 | 162.48 | 00:00:00 | | 2018-10-04 | 80,521,666 | 161.98 | 163.06 | 160.78 | 162.14 | 00:00:00 | | 2018-10-05 | 82,554,619 | 161.68 | 161.80 | 160.00 | 160.22 | 00:00:00 | | 2018-10-08 | 120,031,402 | 159.02 | 159.62 | 154.58 | 154.58 | 00:00:00 | | 2018-10-09 | 121,936,298 | 153.40 | 153.70 | 150.08 | 150.72 | 00:00:00 | | 2018-10-10 | 154,056,458 | 150.00 | 155.14 | 149.30 | 153.00 | 00:00:00 | | 2018-10-11 | 132,673,861 | 151.82 | 154.44 | 150.50 | 150.98 | 00:00:00 | | 2018-10-12 | 86,532,480 | 152.96 | 152.96 | 150.68 | 151.00 | 00:00:00 | | 2018-10-15 | 97,009,988 | 152.82 | 153.78 | 151.08 | 153.60 | 00:00:00 | | 2018-10-16 | 47,506,236 | 153.68 | 154.52 | 152.50 | 153.40 | 00:00:00 | | 2018-10-17 | 64,712,702 | 153.40 | 153.40 | 150.96 | 152.04 | 00:00:00 | | 2018-10-18 | 65,552,389 | 152.74 | 154.72 | 151.48 | 151.50 | 00:00:00 | | 2018-10-19 | 95,292,137 | 151.22 | 153.38 | 150.24 | 152.46 | 00:00:00 | | 2018-10-22 | 8,458,880 | 153.18 | 153.46 | 150.68 | 151.12 | 00:00:00 | | 2018-10-23 | 112,703,063 | 148.08 | 148.98 | 145.24 | 146.24 | 00:00:00 | | 2018-10-24 | 74,928,710 | 147.02 | 149.12 | 146.04 | 146.42 | 00:00:00 | | 2018-10-25 | 71,362,950 | 145.20 | 147.06 | 143.18 | 146.60 | 00:00:00 | | 2018-10-26 | 60,746,912 | 145.72 | 146.26 | 142.60 | 144.04 | 00:00:00 | | 2018-10-29 | 71,225,834 | 144.08 | 148.14 | 143.04 | 147.28 | 00:00:00 | | 2018-10-30 | 93,750,298 | 146.60 | 147.88 | 145.90 | 147.06 | 00:00:00 | | 2018-10-31 | 124,249,555 | 148.22 | 149.30 | 146.68 | 147.82 | 00:00:00 | | 2018-11-01 | 104,974,082 | 147.00 | 152.26 | 146.94 | 151.50 | 00:00:00 | | 2018-11-02 | 72,803,548 | 152.92 | 153.02 | 150.12 | 150.52 | 00:00:00 | | 2018-11-05 | 47,978,657 | 149.20 | 151.58 | 148.10 | 150.40 | 00:00:00 | | 2018-11-06 | 91,072,853 | 150.72 | 151.00 | 146.22 | 146.28 | 00:00:00 | | 2018-11-07 | 66,320,852 | 144.00 | 148.40 | 144.00 | 147.88 | 00:00:00 | | 2018-11-08 | 52,660,392 | 147.74 | 148.72 | 146.02 | 147.08 | 00:00:00 | | 2018-11-09 | 74,277,525 | 145.36 | 146.48 | 143.40 | 143.92 | 00:00:00 | | 2018-11-12 | 78,069,063 | 145.80 | 146.50 | 143.30 | 144.36 | 00:00:00 | | 2018-11-13 | 207,688,505 | 153.90 | 158.80 | 152.04 | 155.60 | 00:00:00 | | 2018-11-14 | 137,450,125 | 155.72 | 162.58 | 153.52 | 157.56 | 00:00:00 | | 2018-11-16 | 117,676,662 | 154.32 | 156.08 | 151.16 | 153.40 | 00:00:00 | | 2018-11-19 | 67,803,961 | 152.90 | 156.46 | 152.76 | 155.82 | 00:00:00 | | 2018-11-20 | 93,947,537 | 154.00 | 155.94 | 152.04 | 153.62 | 00:00:00 | | 2018-11-21 | 114,046,296 | 154.30 | 158.34 | 153.06 | 158.04 | 00:00:00 | | 2018-11-22 | 86,010,766 | 154.02 | 155.46 | 152.00 | 152.00 | 00:00:00 | | 2018-11-23 | 116,775,355 | 152.72 | 156.06 | 152.48 | 155.12 | 00:00:00 | | 2018-11-26 | 188,567,012 | 157.08 | 164.98 | 156.46 | 164.82 | 00:00:00 | | 2018-11-27 | 154,740,224 | 163.52 | 167.94 | 162.56 | 167.80 | 00:00:00 | | 2018-11-28 | 55,880,964 | 168.46 | 171.78 | 168.42 | 169.42 | 00:00:00 | | 2018-11-29 | 92,012,556 | 168.60 | 169.98 | 166.90 | 167.76 | 00:00:00 | | 2018-11-30 | 150,216,129 | 167.00 | 170.94 | 167.00 | 168.94 | 00:00:00 | | 2018-12-03 | 109,450,283 | 170.00 | 170.20 | 167.62 | 168.06 | 00:00:00 | | 2018-12-04 | 104,169,461 | 167.50 | 169.00 | 165.08 | 165.14 | 00:00:00 | | 2018-12-05 | 53,339,420 | 164.00 | 165.40 | 162.50 | 163.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
