VOD.L: Vodafone Group Public Limited Company Historical Data

2019 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 144.9845

CLOSE 144.9487

Low

LOW 122.22

High

HIGH 169.46

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	151.54	155.55	149.6	154.94
01/03/2019	154.98	158.24	154.4	156.06
01/04/2019	156.88	158.62	155.46	157.98
01/07/2019	158.6	158.76	155.78	157.4
01/08/2019	155	156.6	154.34	155.6
01/09/2019	156.24	156.24	150.96	152.8
01/10/2019	153.16	154.86	152.6	153.74
01/11/2019	153.48	155.38	151.96	152.84
01/14/2019	152.08	153.16	148.6	149.2
01/15/2019	152	152	146.38	148.64
01/16/2019	148.32	148.64	146.66	148.2
01/17/2019	148.02	148.49	146.26	148.32
01/18/2019	147.7	149.78	146.84	149.34
01/21/2019	148.86	149.9	147.24	149.16
01/22/2019	149.06	150.46	147.82	148.16
01/23/2019	148	150.74	146.8	149.26
01/24/2019	148.8	148.9	143.5	144.04
01/25/2019	144.54	146	135.64	137
01/28/2019	137	139.4	135.2	135.44
01/29/2019	135.76	137.54	134.72	135.08
01/30/2019	135.08	137.58	133.48	136.7
01/31/2019	136.9	141.14	136.28	138.58
02/01/2019	138.28	139.42	136.8	138.84
02/04/2019	139.2	139.8	136.7	138.1
02/05/2019	137.84	141.54	137.82	141.06
02/06/2019	142.2	143.62	142	142.4
02/07/2019	141.5	141.81	138.84	139.38
02/08/2019	139	139.52	137.44	138.68
02/11/2019	140.08	141.42	139.32	141.1
02/12/2019	141.84	142.26	139.24	139.64
02/13/2019	140.12	140.26	138.84	139.36
02/14/2019	139.6	140.3	138.38	139.64
02/15/2019	140.44	142.24	139.64	141.2
02/18/2019	142	143.24	141.04	142.14
02/19/2019	143.76	143.76	140.32	141.5
02/20/2019	141.18	142.8	140.38	142.38
02/21/2019	142.08	142.36	138.86	141.2
02/22/2019	141.98	143.46	141.8	141.8
02/25/2019	141.64	142.22	139.46	139.6
02/26/2019	138.2	138.48	135.8	136.6
02/27/2019	135.62	136.04	133.22	133.6
02/28/2019	133.6	136.13	132.36	134.28
03/01/2019	134.76	136	132.52	134.24
03/04/2019	134	134.2	131.04	131.36
03/05/2019	131.1	135.68	131.05	133.98
03/06/2019	131	135.92	131	133.96
03/07/2019	134.2	136.32	133.34	135.62
03/08/2019	135	137.7	134.1	136.8
03/11/2019	137.48	139.48	136.96	138.96
03/12/2019	138.5	139.8	136.72	139.4
03/13/2019	138.58	140.14	138.04	139.4
03/14/2019	139.46	141.34	139.46	140.16
03/15/2019	140.46	143.56	140.2	143.56
03/18/2019	144	145.12	143.01	144.16
03/19/2019	144.48	146.1	144.26	145.58
03/20/2019	146.34	148.06	145.54	145.54
03/21/2019	144.84	147.85	144.32	146.76
03/22/2019	146.46	147	144.26	144.26
03/25/2019	144.2	144.5	141.22	141.68
03/26/2019	141	143.24	140.36	142.34
03/27/2019	143.86	143.86	139.62	140.8
03/28/2019	140.92	141.68	138.3	138.76
03/29/2019	139.06	139.96	138.04	139.8
04/01/2019	141.28	142.78	139.62	141.88
04/02/2019	142	142.46	140.46	142.2
04/03/2019	142.06	144.16	141.52	143.68
04/04/2019	143.78	144.94	142.73	144.46
04/05/2019	144.8	144.96	140.38	141.34
04/08/2019	141.04	142.42	139.94	140.56
04/09/2019	139.74	142.11	139.49	140.52
04/10/2019	140.62	141.88	139.62	139.84
04/11/2019	140	140	137.54	138.1
04/12/2019	138.94	140.54	138.16	140.54
04/15/2019	140.16	142.76	139.78	142.5
04/16/2019	143	144.6	142.14	142.6
04/17/2019	142.5	144.32	142.18	143.72
04/18/2019	143.78	144.26	141.98	142.56
04/23/2019	142.34	143.94	141.42	141.62
04/24/2019	141.5	142.16	139.56	139.86
04/25/2019	139.58	140	138.2	139.62
04/26/2019	139.02	142.36	138.78	141.92
04/29/2019	141.92	144.14	141.84	143.36
04/30/2019	142.28	143.48	141.2	142
05/01/2019	142.16	144.5	141.14	141.14
05/02/2019	141.6	142.96	140.78	141.04
05/03/2019	141.84	141.84	139.96	140.06
05/07/2019	138.7	142.76	138.6	140
05/08/2019	139.6	141.26	139	140.1
05/09/2019	139.7	140.54	138.34	138.5
05/10/2019	138.56	139.84	138.38	139
05/13/2019	138	138.4	131.3	131.78
05/14/2019	130	136.46	125.12	126.84
05/15/2019	126.78	127.44	123.86	126
05/16/2019	125.62	126.36	123.9	124.86
05/17/2019	124.28	124.82	123.19	124.28
05/20/2019	123.7	126.52	122.22	126.4
05/21/2019	126.06	127.32	125.64	126.02
05/22/2019	126.12	126.44	124.3	125.66
05/23/2019	124.48	124.78	122.8	123.32
05/24/2019	124.58	126.96	124	126.1
05/28/2019	126	127.84	124.98	127.12
05/29/2019	126.12	129.8	125.54	129.3
05/30/2019	129.33	130.56	129.24	129.94
05/31/2019	130.47	130.8	129.07	129.42
06/03/2019	128.7	129.96	128.42	129.96
06/04/2019	129.74	134.34	129.38	133.68
06/05/2019	133.42	134.48	132.16	133.1
06/06/2019	129.9	130.44	127.3	127.98
06/07/2019	127.82	130.56	127.5	129.9
06/10/2019	130.18	130.72	128.92	130.4
06/11/2019	130.76	131.64	130.15	130.18
06/12/2019	129.78	130.56	128.96	129.34
06/13/2019	129.32	131.68	128.82	129.04
06/14/2019	128.02	128.76	127.77	128.02
06/17/2019	128.06	128.72	126.62	127.46
06/18/2019	127.44	130.1	126.84	129.18
06/19/2019	128.86	128.92	126.38	127.2
06/20/2019	128.1	128.76	126.84	128.34
06/21/2019	128.7	129.08	126.64	126.9
06/24/2019	127.52	127.96	126.09	126.24
06/25/2019	126	126	123.32	124.24
06/26/2019	124.04	126	123.3	125.76
06/27/2019	126.78	129.18	126.08	128.66
06/28/2019	128.88	129.46	128.12	129.32
07/01/2019	129.8	132.04	126.4	127.94
07/02/2019	128.6	129.04	126.7	128.76
07/03/2019	129.08	132.58	129.02	131.42
07/04/2019	132.46	134.2	131.98	132.92
07/05/2019	133.82	135.32	133.12	134.64
07/08/2019	134	135.12	133.38	133.78
07/09/2019	134.1	134.68	132.66	133.82
07/10/2019	133.14	133.78	131.38	132.5
07/11/2019	133	133.62	132.26	132.5
07/12/2019	133.92	133.92	131.42	131.74
07/15/2019	131.74	131.74	129.66	130.2
07/16/2019	130.62	131.6	127.9	128.08
07/17/2019	127.5	128	125	126.08
07/18/2019	125.72	128.16	125.72	126.9
07/19/2019	128.06	129.8	127.62	129.34
07/22/2019	129.26	129.94	128.1	128.34
07/23/2019	128.42	131.4	128.42	130.8
07/24/2019	130.22	132.08	129.54	131.76
07/25/2019	132.46	133.06	130.9	132
07/26/2019	138.8	146	138.7	146
07/29/2019	148.2	154.04	146	152.24
07/30/2019	152.2	153.38	150.68	151.24
07/31/2019	151.3	152.76	148.94	150.08
08/01/2019	149.9	152.56	149.52	151.66
08/02/2019	150.82	151.22	149.04	150.36
08/05/2019	149.22	149.76	146.96	147.7
08/06/2019	147	147.48	145.75	146.38
08/07/2019	146.82	147.38	145.62	147.2
08/08/2019	149.88	151.22	147.2	150.54
08/09/2019	150.34	150.73	148.28	149.08
08/12/2019	149.32	150.22	148.32	148.32
08/13/2019	148	151.34	147.72	149.68
08/14/2019	150.58	151.7	145.5	149.02
08/15/2019	149.2	150.18	147.34	148.24
08/16/2019	151	151	148.06	150.84
08/19/2019	151.84	152.94	149.88	150.32
08/20/2019	150.96	151.38	147.9	148.26
08/21/2019	148.42	158.58	148.28	150.94
08/22/2019	150.04	152.54	149.56	150.56
08/23/2019	150.96	152.56	150.33	150.34
08/27/2019	150.3	151.28	148.66	151.28
08/28/2019	150.92	153.41	150.81	152.78
08/29/2019	152.76	156.46	152.52	155.86
08/30/2019	155.08	156.08	154.46	155.24
09/02/2019	155.58	158.06	154.88	156.66
09/03/2019	157.8	158.12	156.54	157.9
09/04/2019	155.64	157.62	155.02	156.96
09/05/2019	156.96	157.18	153.58	153.72
09/06/2019	153.92	155.76	153.06	155.76
09/09/2019	156.44	157.92	154.4	155.52
09/10/2019	155.04	158.02	154.78	157.72
09/11/2019	157.2	159.26	156.48	159
09/12/2019	160	163.32	159	160.98
09/13/2019	161.46	162.38	160.51	161.42
09/16/2019	159.88	161.42	158.28	159.06
09/17/2019	158.02	158.78	155.2	157.1
09/18/2019	158.12	159.52	156.1	156.2
09/19/2019	156.54	161.38	156.2	160.4
09/20/2019	160.4	161.76	159.52	159.52
09/23/2019	160	160.86	158.24	159.96
09/24/2019	160.42	160.9	159.64	160.06
09/25/2019	158.4	160.74	158.13	160.54
09/26/2019	160.7	163.8	160.2	162.86
09/27/2019	163.18	165.04	162	162.2
09/30/2019	162	163.02	161.6	162
10/01/2019	162.46	162.94	158.08	159.4
10/02/2019	158.28	159.32	155.66	155.72
10/03/2019	156.14	156.22	153.62	155.24
10/04/2019	156.2	157.86	155.36	157.86
10/07/2019	157.84	161.52	157.08	160.74
10/08/2019	161.78	162.16	159.2	160.88
10/09/2019	161.24	162.7	160.58	160.94
10/10/2019	160.48	162.96	159.56	162.82
10/11/2019	161.7	162.98	159.92	161.3
10/14/2019	160.18	162.9	160.06	161
10/15/2019	161.3	162.76	160.86	161.82
10/16/2019	160.98	162.16	160.32	160.64
10/17/2019	160.76	162.78	160.38	160.44
10/18/2019	160	161.66	159.82	160.48
10/21/2019	160.32	162.04	159.24	159.8
10/22/2019	159.44	161.66	158.36	160.02
10/23/2019	160.56	162.8	160.24	162.74
10/24/2019	163	163.26	160.5	161.2
10/25/2019	160.74	161.28	158.5	160.6
10/28/2019	159.78	160.78	158.34	160.16
10/29/2019	160.88	160.88	157.38	158.2
10/30/2019	157.6	158.86	156.99	157.54
10/31/2019	158.1	159.2	156.68	157.4
11/01/2019	158.2	158.5	156.97	158.5
11/04/2019	158.68	160.94	157.24	160.28
11/05/2019	159.92	162.28	158.52	161.98
11/06/2019	162.18	164.61	160.88	162.44
11/07/2019	162.94	164.96	162.26	163.42
11/08/2019	162.78	164.54	162.22	162.24
11/11/2019	161.28	162.42	159.44	160.28
11/12/2019	163.4	169.46	160.28	165.24
11/13/2019	165.44	167.48	162.72	165.04
11/14/2019	164.02	164.73	159.4	159.58
11/15/2019	160.68	160.68	154.06	154.6
11/18/2019	154.74	155.66	152	152.12
11/19/2019	152.62	155.16	152.06	153.24
11/20/2019	153.24	153.24	150.68	152.42
11/21/2019	152.18	153.28	151.32	152.04
11/22/2019	152	156.58	151.8	156.58
11/25/2019	156.58	157.8	155.14	156.9
11/26/2019	157.26	158.28	155.98	157.4
11/27/2019	158.22	160.44	157.62	160.44
11/28/2019	156	156.44	153.92	154.16
11/29/2019	153.64	154.42	152.1	153.36
12/02/2019	154	154.3	147.92	148.38
12/03/2019	148.22	148.86	144.52	145.8
12/04/2019	145.18	146.1	143.35	146.08
12/05/2019	146.1	146.14	143.9	144.26
12/06/2019	144.3	145.3	143.8	144.38
12/09/2019	143.9	144.1	142.7	143.86
12/10/2019	143.84	143.84	141.48	142.74
12/11/2019	142.72	144.8	142.62	143.58
12/12/2019	144.42	145.66	143.46	144.34
12/13/2019	144.64	147.8	144.08	146.24
12/16/2019	146.96	151.56	146.96	148.32
12/17/2019	149.58	150.46	147.22	149.28
12/18/2019	148.46	150.7	147.67	150.5
12/19/2019	150.18	151.28	149.52	151.2
12/20/2019	150.2	152.12	149.96	150.68
12/23/2019	149.9	150.64	148.82	150.42
12/24/2019	149.48	151	148.94	150.4
12/27/2019	150	151	148.66	151
12/30/2019	150.38	150.86	148.62	148.62
12/31/2019	147.46	149.22	146.76	146.76

Menu

Create your free account now!

VOD.L: Vodafone Group Public Limited Company Historical Data

2019 Historical Chart

Average

Low

High