VOD.L: Vodafone Group Public Limited Company Historical Data

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 142.3215

CLOSE 142.2464

Low

LOW 122.34

High

HIGH 158.56

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2005	143.11	145.39	143.11	144.88
01/05/2005	143.62	145.14	143.36	144.26
01/06/2005	144.12	144.88	143.36	143.87
01/07/2005	144.12	146.4	143.87	145.39
01/10/2005	146.91	147.67	145.14	145.58
01/11/2005	144.88	145.64	143.36	143.74
01/12/2005	144.12	145.14	141.84	142.35
01/13/2005	143.11	143.36	140.83	141.08
01/14/2005	140.83	141.34	139.82	141.08
01/17/2005	141.08	141.34	140.32	140.83
01/18/2005	140.83	140.83	138.81	139.06
01/19/2005	139.56	141.34	139.56	140.58
01/20/2005	139.31	140.83	139.06	140.07
01/21/2005	140.83	141.34	139.31	140.32
01/24/2005	139.82	140.58	139.31	140.32
01/25/2005	140.32	141.59	140.32	141.59
01/26/2005	145.14	145.64	141.08	141.08
01/27/2005	141.34	142.35	140.07	140.58
01/28/2005	140.32	140.83	138.3	138.81
01/31/2005	139.31	140.32	138.81	138.81
02/01/2005	139.06	139.56	137.03	138.55
02/02/2005	138.55	138.81	136.78	137.54
02/03/2005	137.29	140.83	137.29	139.56
02/04/2005	140.32	141.84	140.07	140.32
02/07/2005	140.83	141.59	139.82	141.08
02/08/2005	140.83	141.34	140.07	141.34
02/09/2005	141.59	143.11	140.83	141.84
02/10/2005	140.83	142.1	140.07	140.58
02/11/2005	140.83	141.84	140.32	141.84
02/14/2005	141.84	142.35	141.08	141.44
02/15/2005	141.59	143.36	140.83	142.6
02/16/2005	142.35	143.87	142.1	142.35
02/17/2005	142.35	143.87	141.84	143.11
02/18/2005	142.86	144.12	142.1	142.6
02/21/2005	142.35	143.36	141.34	142.1
02/22/2005	141.84	142.35	139.06	139.82
02/23/2005	138.81	140.32	137.79	139.06
02/24/2005	139.06	140.83	138.81	139.56
02/25/2005	140.58	140.83	139.06	139.31
02/28/2005	140.07	140.07	138.05	138.05
03/01/2005	137.54	140.83	137.54	140.07
03/02/2005	140.07	142.35	139.56	141.76
03/03/2005	141.59	142.86	141.08	142.35
03/04/2005	142.1	142.86	141.34	142.86
03/07/2005	142.6	143.9	142.35	143.87
03/08/2005	143.11	144.38	142.86	143.62
03/09/2005	143.87	144.63	142.6	142.86
03/10/2005	142.6	142.6	140.32	140.83
03/11/2005	140.83	141.84	140.83	141.34
03/14/2005	140.83	141.59	139.06	140.32
03/15/2005	140.32	141.84	140.07	141.08
03/16/2005	140.32	142.6	140.07	140.58
03/17/2005	140.83	141.08	140.07	140.32
03/18/2005	140.32	141.59	140.07	140.07
03/21/2005	139.82	141.84	139.56	141.59
03/22/2005	141.59	142.86	141.08	141.84
03/23/2005	141.34	143.11	141.08	142.6
03/24/2005	142.6	145.9	142.6	145.14
03/29/2005	145.64	145.64	142.6	143.62
03/30/2005	142.6	143.62	141.59	143.36
03/31/2005	144.38	144.78	142.35	142.35
04/01/2005	143.36	144.38	142.35	142.6
04/04/2005	142.35	142.86	141.34	142.35
04/05/2005	143.36	144.88	142.86	143.11
04/06/2005	143.62	143.87	142	142.6
04/07/2005	142.1	144.63	142.1	143.96
04/08/2005	144.38	144.88	143.11	143.36
04/11/2005	142.86	143.87	142.6	143.36
04/12/2005	143.36	144.12	141.59	142.1
04/13/2005	143.11	143.87	142.6	143.11
04/14/2005	142.6	143.62	142.35	142.35
04/15/2005	141.84	142.1	139.31	139.31
04/18/2005	138.3	140.07	137.54	138.81
04/19/2005	139.06	140.52	138.69	139.06
04/20/2005	139.82	140.32	137.79	137.79
04/21/2005	137.79	139.82	137.79	139.06
04/22/2005	140.32	140.58	138.3	139.06
04/25/2005	139.06	139.82	138.55	139.31
04/26/2005	138.81	139.06	137.29	138.3
04/27/2005	137.54	138.3	136.78	137.29
04/28/2005	138.05	138.55	136.78	137.29
04/29/2005	137.29	139.31	136.78	138.05
05/03/2005	138.81	139.82	138.55	139.82
05/04/2005	140.32	141.84	139.56	141.59
05/05/2005	141.84	141.84	140.07	140.77
05/06/2005	140.32	141.34	139.56	141.08
05/09/2005	141.34	141.34	139.31	140.07
05/10/2005	140.07	141.08	138.55	139.82
05/11/2005	139.06	141.84	139.06	140.32
05/12/2005	141.34	141.84	140.58	141.34
05/13/2005	141.08	141.84	140.07	141.84
05/16/2005	141.34	142.1	140.83	141.08
05/17/2005	141.08	141.59	140.32	140.83
05/18/2005	141.59	141.84	140.32	141.34
05/19/2005	142.6	143.36	141.84	142.6
05/20/2005	142.86	147.92	142.6	146.91
05/23/2005	146.66	148.68	146.15	147.32
05/24/2005	143.87	144.63	140.58	141.34
05/25/2005	140.58	141.59	139.06	139.56
05/26/2005	139.31	141.59	139.31	140.58
05/27/2005	141.08	141.34	139.82	140.07
05/31/2005	139.82	141.59	139.82	140.58
06/01/2005	138.81	139.82	137.79	138.81
06/02/2005	138.55	139.06	138.05	138.05
06/03/2005	138.3	139.06	137.79	138.3
06/06/2005	138.3	138.81	137.03	137.54
06/07/2005	137.79	140.58	137.54	139.82
06/08/2005	139.31	139.56	137.29	137.79
06/09/2005	137.54	138.81	136.78	137.79
06/10/2005	138.05	139.06	137.03	137.29
06/13/2005	137.54	137.79	136.27	136.78
06/14/2005	136.27	137.79	135.77	137.03
06/15/2005	137.03	139.06	136.53	137.54
06/16/2005	137.79	139.06	137.54	138.05
06/17/2005	138.55	140.58	138.3	138.81
06/20/2005	138.3	138.55	137.79	138.05
06/21/2005	138.55	138.81	137.79	138.3
06/22/2005	138.05	139.31	138.05	138.58
06/23/2005	138.81	139.06	137.54	137.79
06/24/2005	137.03	137.29	136.02	136.53
06/27/2005	135.77	136.27	134.5	135.26
06/28/2005	135.51	136.53	135.26	136.02
06/29/2005	136.27	139.31	136.02	138.81
06/30/2005	138.55	141.08	137.79	137.79
07/01/2005	137.29	139.06	137.29	138.05
07/04/2005	138.81	139.06	137.29	138.05
07/05/2005	138.05	139.06	137.54	138.3
07/06/2005	138.55	141.59	138.3	139.82
07/07/2005	140.07	141.08	135.77	138.81
07/08/2005	140.07	141.84	139.56	141.08
07/11/2005	141.84	143.87	141.59	142.86
07/12/2005	142.86	145.39	142.35	144.38
07/13/2005	145.9	146.15	144.38	144.88
07/14/2005	144.38	147.16	144.38	145.39
07/15/2005	145.64	145.9	143.62	144.12
07/18/2005	144.38	145.39	143.11	143.11
07/19/2005	143.11	143.87	142.1	142.86
07/20/2005	143.62	145.14	143.11	144.12
07/21/2005	144.63	145.64	142.86	144.12
07/22/2005	143.11	145.9	143.11	145.39
07/25/2005	148.94	149.44	145.9	147.16
07/26/2005	147.16	150.96	147.16	150.71
07/27/2005	150.71	151.47	148.18	149.44
07/28/2005	149.7	151.47	149.44	149.95
07/29/2005	150.71	151.47	148.43	148.43
08/01/2005	148.68	149.7	147.16	147.67
08/02/2005	147.92	149.95	147.42	149.19
08/03/2005	148.68	149.7	147.16	147.42
08/04/2005	147.67	147.67	146.15	146.66
08/05/2005	146.4	149.19	146.15	147.16
08/08/2005	147.42	148.94	147.42	148.18
08/09/2005	148.43	148.94	147.42	148.43
08/10/2005	149.44	150.71	148.68	148.94
08/11/2005	148.18	150.2	147.92	149.7
08/12/2005	150.2	151.22	148.94	150.71
08/15/2005	150.2	155.02	149.95	152.48
08/16/2005	153.5	154.26	151.72	151.98
08/17/2005	151.47	153.75	151.47	152.99
08/18/2005	153.24	153.75	151.98	153.24
08/19/2005	153.24	157.04	153.24	156.79
08/22/2005	156.79	157.8	156.28	157.04
08/23/2005	157.04	157.04	155.78	156.28
08/24/2005	155.78	156.03	154.76	155.02
08/25/2005	154	154.26	152.99	153.24
08/26/2005	153.24	154	150.96	151.22
08/30/2005	151.98	153.75	151.72	152.48
08/31/2005	152.74	154.51	152.48	153.75
09/01/2005	153.75	154.76	152.74	154
09/02/2005	154	154	151.47	151.98
09/05/2005	152.48	153.5	152.23	152.99
09/06/2005	152.74	153.5	152.23	152.74
09/07/2005	152.99	153.24	151.22	151.72
09/08/2005	151.72	152.23	151.22	151.72
09/09/2005	151.47	152.48	150.96	151.47
09/12/2005	151.72	153.5	151.72	153.24
09/13/2005	153.24	154.26	151.47	151.98
09/14/2005	151.98	154.51	151.98	154.51
09/15/2005	154.26	156.54	153.75	156.54
09/16/2005	156.28	158.56	156.03	156.28
09/19/2005	155.78	155.78	152.74	153.5
09/20/2005	153.24	153.5	151.72	152.23
09/21/2005	150.96	152.48	148.68	148.68
09/22/2005	148.43	149.95	147.92	149.19
09/23/2005	149.95	151.98	149.7	151.47
09/26/2005	152.74	153.5	150.46	150.71
09/27/2005	150.71	151.72	149.44	150.46
09/28/2005	150.96	151.72	149.7	151.22
09/29/2005	150.96	151.72	148.94	149.44
09/30/2005	150.71	150.71	148.43	149.44
10/03/2005	149.44	150.2	148.68	149.19
10/04/2005	149.19	152.74	148.94	152.48
10/05/2005	151.47	154.51	151.47	152.74
10/06/2005	151.72	154.26	151.47	152.99
10/07/2005	153.24	153.24	151.47	152.23
10/10/2005	152.48	154.51	151.98	152.23
10/11/2005	152.23	153.24	151.47	151.98
10/12/2005	151.22	152.23	150.71	151.47
10/13/2005	150.96	151.22	148.43	148.68
10/14/2005	148.94	149.44	147.92	148.94
10/17/2005	149.19	149.7	147.67	147.92
10/18/2005	148.43	149.7	147.42	147.92
10/19/2005	146.91	147.92	145.14	145.14
10/20/2005	147.16	147.42	143.11	143.62
10/21/2005	142.86	144.38	142.86	143.62
10/24/2005	144.12	145.64	143.11	145.14
10/25/2005	145.9	146.15	143.87	145.14
10/26/2005	145.14	145.9	143.87	144.12
10/27/2005	143.11	143.87	142.35	142.86
10/28/2005	142.6	145.64	141.08	145.39
10/31/2005	146.91	150.46	146.91	150.2
11/01/2005	150.46	153.5	149.7	151.47
11/02/2005	151.47	154.26	150.46	151.47
11/03/2005	151.72	153.5	151.72	152.99
11/04/2005	152.48	152.99	150.2	150.71
11/07/2005	150.71	153.5	150.71	152.48
11/08/2005	152.99	155.78	152.99	153.5
11/09/2005	153.75	153.75	149.95	152.48
11/10/2005	152.74	154	148.94	149.95
11/11/2005	150.96	151.47	147.67	147.92
11/14/2005	147.92	148.43	146.15	146.91
11/15/2005	140.58	141.34	130.7	130.95
11/16/2005	127.66	131.21	127.66	130.45
11/17/2005	130.95	133.49	128.93	129.43
11/18/2005	130.19	131.97	128.42	129.69
11/21/2005	128.93	128.93	127.15	127.66
11/22/2005	127.66	129.43	127.66	128.17
11/23/2005	127.15	129.43	126.9	128.17
11/24/2005	128.67	129.69	127.91	128.93
11/25/2005	129.43	130.95	128.93	129.69
11/28/2005	130.45	130.45	127.15	127.66
11/29/2005	127.41	128.42	126.65	128.17
11/30/2005	128.42	129.18	126.39	126.39
12/01/2005	126.65	127.91	126.65	127.41
12/02/2005	127.91	127.91	123.61	124.37
12/05/2005	124.62	127.41	122.34	126.39
12/06/2005	126.9	128.42	126.9	127.41
12/07/2005	127.91	132.73	127.66	130.45
12/08/2005	129.94	132.47	129.69	130.7
12/09/2005	130.45	130.7	129.69	130.19
12/12/2005	130.7	131.71	127.91	129.94
12/13/2005	129.43	130.95	124.62	126.39
12/14/2005	126.65	128.17	125.13	127.66
12/15/2005	127.66	128.17	126.39	126.9
12/16/2005	126.65	127.91	123.35	125.13
12/19/2005	124.11	126.65	123.35	124.11
12/20/2005	123.35	125.89	122.85	124.87
12/21/2005	124.87	126.39	123.61	124.11
12/22/2005	124.11	126.65	123.35	125.13
12/23/2005	124.62	126.65	124.62	125.38
12/28/2005	124.62	127.41	123.61	126.96
12/29/2005	127.41	128.42	126.9	127.91
12/30/2005	127.66	128.17	126.14	127.15

Menu

Create your free account now!

VOD.L: Vodafone Group Public Limited Company Historical Data

2005 Historical Chart

Average

Low

High