Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vodafone Group Public Limited Company logo
VOD.L
Vodafone Group Public Limited Company
13:26:32
107.3 £
0.0000 (%0.00)
Previous Close: 108.7
Day Low₺105.7
Day High₺109.05
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VOD.L: Vodafone Group Public Limited Company Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 219.8702
CLOSE 219.5162

Low

LOW 188.85

High

HIGH 240.1
DATEOPENHIGHLOWCLOSE
01/04/2016219.5219.65215.38216
01/05/2016220221.4216219.7
01/06/2016219.75220.75218.05219.15
01/07/2016215.05219.2214.5218.2
01/08/2016219.95225.75218.15223.05
01/11/2016224.95225.5220.7220.8
01/12/2016220.45223219.5221.3
01/13/2016223.9224.55221.3222.5
01/14/2016220.05221215.8220.2
01/15/2016219.45221214.35216.25
01/18/2016215.45218.3212.22213.45
01/19/2016215.4217.15213.45216.8
01/20/2016214.05214.18208.4209.85
01/21/2016209.85213.75208.4213.75
01/22/2016217.2220.1213.75219.45
01/25/2016221.1221.15217.35218.5
01/26/2016215.95219.45213.25218.65
01/27/2016219.3223.2217.9223.2
01/28/2016222.9223.15213.8215.3
01/29/2016218.55223.9217.4223.9
02/01/2016223.7226.5221.15225.45
02/02/2016225.45233.1220.5221.55
02/03/2016220.25221.35211.9212.9
02/04/2016217217.55208.5210.25
02/05/2016211.5214.3206.3207
02/08/2016208.05209.35199.01200.2
02/09/2016201.15204.45199.15201.15
02/10/2016203.25204.4200202.1
02/11/2016201.25203.4197.7200.6
02/12/2016202.6205.5200.6205.45
02/15/2016209.4211.4208.37209.45
02/16/2016209.5211208211
02/17/2016212.4217.85211.35217.3
02/18/2016215216.9214.3215.55
02/19/2016215.95217.35211.85212.95
02/22/2016215.15216.7214.5215.65
02/23/2016215.5216.4213.25213.9
02/24/2016214215210.8210.85
02/25/2016214218.1213.9218
02/26/2016220220.75217218.85
02/29/2016217.05220.2216.45219.7
03/01/2016220.2222.8218.55222.6
03/02/2016224224220221.7
03/03/2016222223.25220.12221.25
03/04/2016221.95223.75220.65221.25
03/07/2016220.3220.3215.65218.3
03/08/2016216.15219.05215.1217.65
03/09/2016218.95219.5215.35215.4
03/10/2016216.4218212.3212.65
03/11/2016215.7217.49215.2217.35
03/14/2016217.8220.35217.3219.6
03/15/2016218.9220.55217.95219.9
03/16/2016221221.96218.85220.25
03/17/2016221.35221.6217.05219.7
03/18/2016220.25221.4217.35217.35
03/21/2016217.3217.5215216.95
03/22/2016217.15218.2214.65218.15
03/23/2016218.5221.04217.75220.75
03/24/2016220.15220.75217.75218.35
03/29/2016219.05220.3217.06217.85
03/30/2016220.5222.95220.1222.5
03/31/2016222.3222.3219.69221.2
04/01/2016220220.35214.37220.2
04/04/2016219.55221.43218.4219.7
04/05/2016219.9220.25216.15216.15
04/06/2016216.65220215.05219.75
04/07/2016220.1222.75219.85222.75
04/08/2016224.9228.66222.75227.5
04/11/2016226.8227.5224.45225.35
04/12/2016225.95226.75224.2226.5
04/13/2016228228.05225.52226.8
04/14/2016226.8226.8224.85226.8
04/15/2016227229.75226.8229.75
04/18/2016228228.65226.65228.35
04/19/2016228.05233.35228.05232.35
04/20/2016233.15236230.6232.6
04/21/2016233.7233.7230.3231.35
04/22/2016230.25231.3226.6228.05
04/25/2016228.2229.37225.25227.35
04/26/2016228.1229225.45226.7
04/27/2016225.95226.45223.25224.85
04/28/2016224.95225221.7223.9
04/29/2016222.3222.9219.1219.2
05/03/2016221.6222.45220220.55
05/04/2016219.75220216.55217.95
05/05/2016218.5220.05217.8219.35
05/06/2016218.5218.75216.24218.75
05/09/2016220.25221.55218.6218.9
05/10/2016220.75222.35219.35221.95
05/11/2016222.05222.95220.8222.3
05/12/2016222.45226.4220.2222.75
05/13/2016221.95224.5220.65224.5
05/16/2016224.5225.1222.1223.65
05/17/2016228.65230.85226.5227
05/18/2016228230.3228229.65
05/19/2016230230.45225.4225.4
05/20/2016227.9229.25226.97229.1
05/23/2016229229.67225.52225.85
05/24/2016224.75227.05224.15226.7
05/25/2016229.25229.38227.8228.95
05/26/2016228232.05228232.05
05/27/2016231.95233.9230.25232.6
05/31/2016233.05233.95230.6230.85
06/01/2016231.2231.95227.35229.5
06/02/2016228.85231.09228.75228.8
06/03/2016230.7231.05226.65228.4
06/06/2016228.55232.34228.35231.7
06/07/2016232.55233.25230.05231.15
06/08/2016231231.6229.1231
06/09/2016222.5229.38219.65219.65
06/10/2016218.75219213214.85
06/13/2016212.9213.75210.9211.1
06/14/2016213213209.55209.55
06/15/2016210.6213.5210.3211.2
06/16/2016208.75210.3207.55209.75
06/17/2016210.95213.45210.15211.2
06/20/2016215.85219.35211.2216.15
06/21/2016215.25215.73212.85214.55
06/22/2016216218.15212.15216.45
06/23/2016218.2220.25215217.9
06/24/2016203.25220.8202.97219.3
06/27/2016211.4217.53208.45209.3
06/28/2016214.35219.3211.15218.1
06/29/2016222225220.4222.6
06/30/2016221.15227.65220.2227.65
07/01/2016228.9230.9227.7229.2
07/04/2016230.65230.65225.2225.9
07/05/2016225.1229.8225.1228.55
07/06/2016228.55229222.7224.6
07/07/2016227.3228.9226.2226.25
07/08/2016226.7228.95226.2228
07/11/2016229236.12227.15230
07/12/2016228.55228.55224.45227.75
07/13/2016230.25230.7226.81229.1
07/14/2016231232.5226.15226.6
07/15/2016227227.9225.17227.9
07/18/2016227.55229.2224.99225.7
07/19/2016225.45227.9223.65224.7
07/20/2016226.35227.5224.1225.65
07/21/2016226226.11222.3225.1
07/22/2016230.2236.3230.2235.55
07/25/2016236.7238.2233.96234.9
07/26/2016235.55235.55232232.55
07/27/2016232.5234.85231.2232.85
07/28/2016233.45233.65229.75229.75
07/29/2016230.85232.29227.48229.55
08/01/2016231.75232.2228.1229.95
08/02/2016231.65231.65226.5226.95
08/03/2016228230.25224.65230.25
08/04/2016230.75232.6226.74232.15
08/05/2016232.45234.7232.01233.75
08/08/2016234.65234.76230.3233.2
08/09/2016233.85234.35232.25234.2
08/10/2016233.8233.9230.85233.1
08/11/2016234.4237.4232.55237.4
08/12/2016237.5239.83235.13238.85
08/15/2016234.95240.1234.3239.7
08/16/2016239.15239.4236.25236.45
08/17/2016237.45238.85235.35235.35
08/18/2016236.85237.4234.85236
08/19/2016236236.74234.65235.05
08/22/2016235.4237.55233.31233.65
08/23/2016235.95236.45233.99235.05
08/24/2016234.15235.8232.55233.3
08/25/2016235.45235.5232.15232.15
08/26/2016232.05233.9230.61233.05
08/30/2016232.15234.05229.4230.55
08/31/2016230.55232.3229.02229.85
09/01/2016230.3231.25222.6223.35
09/02/2016224.1229.6223.54228.55
09/05/2016227.2228.35225.1227.1
09/06/2016227227.59224.18224.45
09/07/2016224.5225.09223.2223.5
09/08/2016223.7224.55220.4222.9
09/09/2016222.95223.4220.95221.3
09/12/2016220224.45219.4222.4
09/13/2016224225.45220.18220.25
09/14/2016221.35221.95218.76219.5
09/15/2016218.5220.2217.25219.65
09/16/2016219.25221.85218.05218.55
09/19/2016219.6222.2219.41221.35
09/20/2016222.5224.45221222.7
09/21/2016224.55226.05223.8224
09/22/2016225.85225.95222.93223.5
09/23/2016222.5222.8219.55220.7
09/26/2016220.2222.12219220.2
09/27/2016222.85222.85219221.05
09/28/2016220.8224.55220.75223.1
09/29/2016223.5224.24221.88222.5
09/30/2016221.95222.6219.35221.75
10/03/2016222.35225.1221.65224.9
10/04/2016225.1229.35224.53227.8
10/05/2016226.5227.4224.25225.05
10/06/2016226226221.55222.5
10/07/2016223.6225.5219.44223.55
10/10/2016224.2225.75222.4225.75
10/11/2016226.5228.8223.73226
10/12/2016225.35227.1223.15223.65
10/13/2016224.45225.5222.55223.9
10/14/2016224.3226.51222.72225.05
10/17/2016224.25226.2223.8224.45
10/18/2016224.65227.65224.65226.15
10/19/2016225.85226.45222.6223.95
10/20/2016223.9224.6222.7223.5
10/21/2016224224.65222.48223.55
10/24/2016224.7225222.7223.4
10/25/2016224.4227.85224.2226
10/26/2016226.75227.2224.05226.25
10/27/2016226227.8223.3226.1
10/28/2016226227.65223.9227.45
10/31/2016226.5226.5224.3224.8
11/01/2016225.05226221.3221.7
11/02/2016220.15222.34218.5218.5
11/03/2016218.4219.88216.87217.5
11/04/2016216.5216.9213.65213.65
11/07/2016217.5218213.67215.9
11/08/2016215.25216.45214.45216.25
11/09/2016212.35216.6211.33216.6
11/10/2016218.2218.55207.25207.9
11/11/2016208209.45204.05204.6
11/14/2016205.6207.75202.75204.6
11/15/2016207209.35201.4202.4
11/16/2016202206.14201.55203
11/17/2016206206.94203205.35
11/18/2016206206.75204.4204.9
11/21/2016206.4206.4202202.15
11/22/2016200.2203.5199.65203.05
11/23/2016202.85203.95199.6200.6
11/24/2016198.85202.74197199.4
11/25/2016198.5199.95197.85198.95
11/28/2016197.85198.65194.7195.25
11/29/2016194.95197.49192.65194.25
11/30/2016192.75197.75192.5193.9
12/01/2016192.2194.21190.38191
12/02/2016191.1192.72188.85191.4
12/05/2016190.35194.25190190.5
12/06/2016190.15192189.1191.75
12/07/2016192.5195.7190.04195.15
12/08/2016196.1198.44195.05198.35
12/09/2016198.9199.45197.1198.4
12/12/2016199199197.1198
12/13/2016197.75201.15196.77200.75
12/14/2016200.05200.82198.6198.9
12/15/2016198.2199.45196.05198.35
12/16/2016199.05201.77198.25200.45
12/19/2016200.8203.25200.55202.35
12/20/2016202.75203.26200.45200.95
12/21/2016200.35202.25199.6199.6
12/22/2016199.25200.55198.45199.75
12/23/2016199.35201.4199.35200.55
12/28/2016200200.4198.65199.4
12/29/2016198.5201.05198.45200.4
12/30/2016199.7200.35198.1199.85