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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 185.7199
CLOSE 185.3397

Low

LOW 142.59

High

HIGH 239.65
DATEOPENHIGHLOWCLOSE
01/02/2018235.15235.33233.06233.8
01/03/2018234.4234.4232.05233.45
01/04/2018234.25235.3232.99235.3
01/05/2018236236.9234.7236.8
01/08/2018236.6238.8236.25237.65
01/09/2018238.5239.65237.05238
01/10/2018237.5238.3231.85232.6
01/11/2018233.1233.7225.7228.45
01/12/2018229.45230.25228.3229.35
01/15/2018229.6229.6227.6228
01/16/2018228.75231.75228.5231.05
01/17/2018230.55231.15226.85227.65
01/18/2018223.5227.65223226
01/19/2018225.3226.6224.25225.8
01/22/2018226.3229.55225.7227.35
01/23/2018228.4229.6226.93228.35
01/24/2018228.65229.2225.3225.3
01/25/2018225.85228.05224.2224.4
01/26/2018225.15226.5225.1225.6
01/29/2018226.45226.45224.5226.35
01/30/2018225.95227.35224.25224.4
01/31/2018225.2225.55223.46224.6
02/01/2018221.6223.55212214.4
02/02/2018215223.75212.7219.5
02/05/2018218.95218.95210.3210.7
02/06/2018205211.85200.5205.3
02/07/2018206.95211.05205.3210
02/08/2018209.15209.15203.5203.65
02/09/2018203.7204.64201.45201.8
02/12/2018205205.3202.15202.2
02/13/2018203203.05200.05200.6
02/14/2018201.8202.4199.3199.74
02/15/2018201.15201.45199.36199.86
02/16/2018201.5205.25201.01204.65
02/19/2018205.1205.35202.4203.55
02/20/2018204.25205202.3203
02/21/2018203.5204.4201.87202.4
02/22/2018200.9201.95199.68201.85
02/23/2018203205.16202.15203.85
02/26/2018205.2206.55204.45205.55
02/27/2018206206.8203.65204.8
02/28/2018203.35205.35202.95203.75
03/01/2018204.05205.25201.65202.35
03/02/2018201.4202.5198.74199.02
03/05/2018199.52202.8199.14202.3
03/06/2018202.3204.55202.3203.4
03/07/2018203205.7202.5204.5
03/08/2018205.15208.25204.71207.6
03/09/2018207.15207.55205.3207
03/12/2018207.95208.2206.1207.2
03/13/2018207.25207.7201.9202.9
03/14/2018202.65204.65201.95202.4
03/15/2018202.95203.6201.05201.4
03/16/2018201.3203.15200.62201.5
03/19/2018202.05202.45198.26198.64
03/20/2018199.02201195.78196.74
03/21/2018196.52197.74195.18196.82
03/22/2018196.02196.7191.18192.36
03/23/2018191.12195.28190.92193.62
03/26/2018194.18194.58190.1190.9
03/27/2018193.94195.04192.96193.84
03/28/2018192.16198.93190.94193.88
03/29/2018194.94196.01193.6194.22
04/03/2018193.7194.15191.82193.9
04/04/2018196.64198.1193.32197.22
04/05/2018200.45203.9199.12203.65
04/06/2018205.15205.15202.55204
04/09/2018204.35205.45202.91203.65
04/10/2018204.45205.9204205.6
04/11/2018205.5207.7205.3206.3
04/12/2018206.35207.85205.65207.35
04/13/2018207.5207.58206.2206.85
04/16/2018207.05207.45205.45206.6
04/17/2018206.95207.9205.9206.5
04/18/2018206.05208.05205.9206.8
04/19/2018207.25208.2205.98206.65
04/20/2018207.65210.3207.4210
04/23/2018210214.15209.6213.95
04/24/2018214214.6211.3212.4
04/25/2018211.25212207.92209.05
04/26/2018209.15214.01208.95211.8
04/27/2018212.5212.5208.55210.55
04/30/2018211.75214.05211.2211.6
05/01/2018211.75213.2210.05210.5
05/02/2018210.6213.3210.32212.65
05/03/2018212.95213.3208.53208.95
05/04/2018209.5212.82208.7210.5
05/08/2018209.95211.4207.05207.55
05/09/2018210.5212.6208208.7
05/10/2018210.3211.1207.65210.1
05/11/2018209.95211.55209.55210.1
05/14/2018210.35211.35206.4207.2
05/15/2018201202.5197.26198.38
05/16/2018198.52199.95195.64195.76
05/17/2018192.8196.04192.5196.04
05/18/2018193.66194.62192.52193.18
05/21/2018194.58196.34194.04195.28
05/22/2018196.16199.88195.5199.14
05/23/2018198.28199.84197.42197.42
05/24/2018197.76198.16194.7194.86
05/25/2018195.32195.84193.42195.04
05/29/2018195.12195.17191.2192.8
05/30/2018193.24194.92192.82194.88
05/31/2018196.46196.5191.12191.82
06/01/2018193.76195.06191.82194.92
06/04/2018196.24198194.92198
06/05/2018196.98197.38195.12195.14
06/06/2018195.12196.7193.8196.62
06/07/2018190.26191.78187.52187.52
06/08/2018186.96189185.75187.48
06/11/2018189.48190.28188.14189.24
06/12/2018190.28190.28187.95188.5
06/13/2018188.68189.38185.14185.6
06/14/2018185188.6184.94188.06
06/15/2018187.56187.96184.64184.8
06/18/2018184.9187.6184.68185.1
06/19/2018183.5192.14182.81185.84
06/20/2018186.92188.71185.84186.24
06/21/2018186.98187.62184.14184.4
06/22/2018185.26187.7184.46187.28
06/25/2018186.08187.22183.98184.18
06/26/2018184.24185.12181.54182.58
06/27/2018182.5184.18180.24183.74
06/28/2018183.04184.1181.28183.56
06/29/2018185.42186.36182.94183.82
07/02/2018182.7184.5181.26182.64
07/03/2018184186.28183.52186
07/04/2018185189.94184.74187.8
07/05/2018187.08188.84186.5187.64
07/06/2018187.9191.06187.9191
07/09/2018191.42191.56188.46190.08
07/10/2018190.16190.28187.18189
07/11/2018187.48188.22182.8183.14
07/12/2018183.74184.14180.88182.56
07/13/2018183.26183.78181.44181.5
07/16/2018181.86182.06178.72180.86
07/17/2018180.5183179.32180
07/18/2018181.2181.2179.66179.9
07/19/2018179.02179.85177.52178.24
07/20/2018177.88177.9175.1177.64
07/23/2018177.64179.46176.9178
07/24/2018178.6179176.66177.66
07/25/2018176.5178.36173.5175.1
07/26/2018175.2177.36173.8177.1
07/27/2018177.9180.7177.54180
07/30/2018179.14187.42178.7186.5
07/31/2018187.4188.46185.7186
08/01/2018185.72186.02184.32184.36
08/02/2018184.1184.42181.2181.3
08/03/2018183.08185.74181.86184.8
08/06/2018185.14186.54184.98186.12
08/07/2018185.6187.41184.5186.5
08/08/2018186188.3185.96186.72
08/09/2018187.06187.06184.54185.36
08/10/2018185.36185.5182182.52
08/13/2018181.9182.44180.44181.02
08/14/2018182.1182.1178.7178.78
08/15/2018179.52179.52174.86175.02
08/16/2018176.04177.54174.98177
08/17/2018176.8177.76174.78175.78
08/20/2018175.84177.28175.3176.6
08/21/2018176.6177.16175.92176.14
08/22/2018176.12178.28175.62175.7
08/23/2018176.84177.38175.81175.94
08/24/2018176176.18175.06175.28
08/28/2018175175.62173.08175.2
08/29/2018174.88175.58172.4172.94
08/30/2018171.94172.92166.78167.52
08/31/2018166.08167.72163.96164.5
09/03/2018165.2167.54165.1166.54
09/04/2018167.36167.5162.78164.3
09/05/2018164.62166162.64162.9
09/06/2018164.5167.22163.22164
09/07/2018165.02165.72164.28165.26
09/10/2018165.6167.54165165.7
09/11/2018166.46166.66164.12166.2
09/12/2018165.9167.18164.44166.58
09/13/2018167169.36166.28168.28
09/14/2018168.9169166.54167.44
09/17/2018167169.18166.84168.08
09/18/2018167.74169.22167.12168.92
09/19/2018169.34169.62167168.82
09/20/2018168.74168.91167.03168.06
09/21/2018168.5170.94168.5170.94
09/24/2018171.48171.58169.78170
09/25/2018169.88170.26168.34168.74
09/26/2018168.5168.66165.56166.94
09/27/2018166.26169.28166.12168.14
09/28/2018167.5167.94164.21164.5
10/01/2018164.14164.14161.86162
10/02/2018161.26161.79159.88159.88
10/03/2018160.8163.82160.68162.48
10/04/2018161.98163.06160.78162.14
10/05/2018161.68161.8160160.22
10/08/2018159.02159.62154.58154.58
10/09/2018153.4154.6150.08150.72
10/10/2018150155.14149.3153
10/11/2018151.82154.46150.5150.98
10/12/2018152.96152.96150.68151
10/15/2018152.82153.78150.97153.6
10/16/2018153.68154.52152.5153.4
10/17/2018153.4153.4150.96152.04
10/18/2018152.74154.72151.48151.5
10/19/2018151.22154150.24152.46
10/22/2018153.18153.46149.32149.56
10/23/2018148.08148.98145.24146.24
10/24/2018147.02149.13146.04146.42
10/25/2018145.2147.06143.18146.6
10/26/2018145.72146.26142.59144.04
10/29/2018144.08148.34143.02147.28
10/30/2018146.6147.88145.9147.06
10/31/2018148.22149.53146.68147.82
11/01/2018147152.38146.94151.5
11/02/2018152.92153.02150.12150.52
11/05/2018149.2151.58148.1150.4
11/06/2018150.72151146.22146.28
11/07/2018144148.89144147.88
11/08/2018147.74148.72146.02147.08
11/09/2018145.36146.48143.4143.92
11/12/2018145.8146.5143.29144.36
11/13/2018153.9158.8152.01155.6
11/14/2018155.72162.58153.52157.56
11/15/2018158158.53153.72155.4
11/16/2018154.32156.1151.16153.4
11/19/2018152.9156.46152.76155.82
11/20/2018154155.94152.04153.62
11/21/2018154.3158.34153.06158.04
11/22/2018154.02155.46152152
11/23/2018152.72156.06152.48155.12
11/26/2018157.08164.98153.8164.82
11/27/2018163.52167.94162.56167.8
11/28/2018168.46171.78166.41168.68
11/29/2018168.6169.98166.9167.76
11/30/2018167170.94167168.94
12/03/2018170170.2167.62168.06
12/04/2018167.5169165.08165.14
12/05/2018164165.4162.5163
12/06/2018162.14163.36159.66160.46
12/07/2018161.6164.94161.24162.78
12/10/2018161.4161.98159.26159.32
12/11/2018161.28164.48160.62162.5
12/12/2018162.32164.22161.06163.1
12/13/2018165.8165.8160160.48
12/14/2018158.64160.68157.66160.68
12/17/2018160.68162.88160.36160.7
12/18/2018160.44160.72157.52157.86
12/19/2018157.68160.98156.82159.46
12/20/2018156.44162.54156.32159.96
12/21/2018158.08159.3155.38156.74
12/24/2018154.52155.56153.76154.5
12/27/2018155.64156.06149.64151.52
12/28/2018152.16155.88151.56154.58
12/31/2018152.8154.48152.54152.9