Financial News
Vodafone Group Plc (OP: VODPF )
0.8827
-0.0671
(-7.06%)
Streaming Delayed Price
Updated: 11:26 AM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 3.260 | 3.260 | 3.260 | 0 | -0.04(-1.21%) | |
| Apr 27, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 230 | +0.01(+0.30%) |
| Apr 26, 2016 | 3.280 | 3.290 | 3.280 | 3.290 | 13,640 | -0.04(-1.20%) |
| Apr 19, 2016 | 3.330 | 3.330 | 3.330 | 0 | +0.10(+3.10%) | |
| Apr 18, 2016 | 3.230 | 3.230 | 3.230 | 3.230 | 859 | -0.03(-0.92%) |
| Apr 15, 2016 | 3.260 | 3.260 | 3.230 | 3.260 | 58,565 | +0.04(+1.40%) |
| Apr 14, 2016 | 3.215 | 3.215 | 3.215 | 3.215 | 1,909 | +0.01(+0.47%) |
| Apr 13, 2016 | 3.230 | 3.230 | 3.200 | 3.200 | 11,009 | -0.05(-1.54%) |
| Apr 12, 2016 | 3.225 | 3.250 | 3.225 | 3.250 | 3,817 | +0.06(+1.76%) |
| Apr 08, 2016 | 3.194 | 3.194 | 3.194 | 0 | +0.08(+2.69%) | |
| Apr 07, 2016 | 3.110 | 3.110 | 3.110 | 3.110 | 6,894 | +0.07(+2.30%) |
| Apr 06, 2016 | 3.040 | 3.040 | 3.040 | 3.040 | 94,813 | -0.02(-0.65%) |
| Apr 05, 2016 | 3.060 | 3.060 | 3.060 | 3.060 | 1,786 | -0.04(-1.29%) |
| Apr 01, 2016 | 3.100 | 3.100 | 3.100 | 0 | -0.06(-1.90%) | |
| Mar 31, 2016 | 3.160 | 3.160 | 3.160 | 3.160 | 1,812 | -0.02(-0.50%) |
| Mar 30, 2016 | 3.176 | 3.176 | 3.176 | 3.176 | 1,892 | +0.08(+2.45%) |
| Mar 28, 2016 | 3.100 | 3.100 | 3.100 | 8 | +0.04(+1.31%) | |
| Mar 24, 2016 | 3.060 | 3.060 | 3.060 | 0 | -0.03(-0.97%) | |
| Mar 23, 2016 | 3.080 | 3.090 | 3.080 | 3.090 | 2,764 | +0.00(+0.00%) |
| Mar 21, 2016 | 3.090 | 3.090 | 3.090 | 70 | -0.06(-1.90%) | |
| Mar 17, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.08(+2.61%) | |
| Mar 16, 2016 | 3.070 | 3.086 | 3.070 | 3.070 | 10,390 | -0.02(-0.65%) |
| Mar 15, 2016 | 3.115 | 3.150 | 3.090 | 3.090 | 12,454 | -0.03(-0.83%) |
| Mar 14, 2016 | 3.170 | 3.170 | 3.110 | 3.116 | 4,862 | +0.02(+0.52%) |
| Mar 11, 2016 | 3.100 | 3.100 | 3.100 | 3.100 | 3,101 | +0.09(+2.99%) |
| Mar 10, 2016 | 3.065 | 3.065 | 3.010 | 3.010 | 6,648 | -0.03(-0.99%) |
| Mar 09, 2016 | 3.040 | 3.040 | 3.040 | 3.040 | 27,675 | -0.02(-0.65%) |
| Mar 08, 2016 | 3.070 | 3.070 | 3.060 | 3.060 | 25,344 | +0.00(+0.00%) |
| Mar 07, 2016 | 3.060 | 3.060 | 3.060 | 3.060 | 20,150 | -0.06(-1.92%) |
| Mar 04, 2016 | 3.130 | 3.130 | 3.120 | 3.120 | 454 | +0.00(+0.00%) |
| Mar 03, 2016 | 3.110 | 3.145 | 3.110 | 3.120 | 7,117 | +0.02(+0.65%) |
| Mar 02, 2016 | 3.100 | 3.100 | 3.100 | 3.100 | 22,869 | +0.10(+3.33%) |
| Feb 29, 2016 | 3.000 | 3.000 | 3.000 | 0 | -0.02(-0.50%) | |
| Feb 26, 2016 | 3.015 | 3.015 | 3.015 | 3.015 | 250 | -0.01(-0.50%) |
| Feb 25, 2016 | 3.030 | 3.030 | 3.030 | 3.030 | 9,567 | +0.09(+2.96%) |
| Feb 24, 2016 | 2.943 | 2.943 | 2.943 | 2.943 | 20,446 | -0.08(-2.55%) |
| Feb 22, 2016 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) | |
| Feb 19, 2016 | 3.010 | 3.020 | 3.010 | 3.020 | 3,996 | -0.04(-1.31%) |
| Feb 18, 2016 | 3.060 | 3.060 | 3.060 | 3.060 | 2,636 | +0.01(+0.33%) |
| Feb 17, 2016 | 3.086 | 3.090 | 3.050 | 3.050 | 8,800 | +0.12(+4.27%) |
| Feb 12, 2016 | 2.925 | 2.925 | 2.925 | 1 | +0.02(+0.86%) | |
| Feb 10, 2016 | 2.900 | 2.900 | 2.900 | 19 | -0.02(-0.68%) | |
| Feb 08, 2016 | 2.920 | 2.920 | 2.920 | 0 | -0.05(-1.68%) | |
| Feb 05, 2016 | 2.970 | 2.970 | 2.970 | 2.970 | 2,477 | -0.20(-6.31%) |
| Feb 03, 2016 | 3.170 | 3.170 | 3.170 | 3,861 | -0.07(-2.04%) | |
| Feb 01, 2016 | 3.236 | 3.236 | 3.236 | 0 | +0.07(+2.08%) | |
| Jan 29, 2016 | 3.170 | 3.170 | 3.170 | 3.170 | 3,856 | +0.09(+2.92%) |
| Jan 28, 2016 | 3.060 | 3.080 | 3.060 | 3.080 | 7,403 | -0.04(-1.28%) |
| Jan 27, 2016 | 3.162 | 3.162 | 3.120 | 3.120 | 5,645 | +0.01(+0.32%) |
| Jan 25, 2016 | 3.110 | 3.110 | 3.110 | 45 | +0.00(+0.00%) | |
| Jan 22, 2016 | 3.110 | 3.110 | 3.110 | 3.110 | 686 | +0.12(+4.01%) |
| Jan 21, 2016 | 2.960 | 2.990 | 2.960 | 2.990 | 7,041 | +0.07(+2.40%) |
| Jan 20, 2016 | 2.990 | 2.990 | 2.920 | 2.920 | 42,319 | -0.12(-3.95%) |
| Jan 19, 2016 | 3.040 | 3.050 | 3.006 | 3.040 | 17,649 | -0.01(-0.33%) |
| Jan 15, 2016 | 3.050 | 3.050 | 3.050 | 0 | -0.09(-2.87%) | |
| Jan 14, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 7,381 | -0.04(-1.26%) |
| Jan 13, 2016 | 3.190 | 3.190 | 3.180 | 3.180 | 1,452 | +0.02(+0.63%) |
| Jan 12, 2016 | 3.160 | 3.160 | 3.160 | 3.160 | 2,386 | -0.02(-0.63%) |
| Jan 11, 2016 | 3.210 | 3.210 | 3.180 | 3.180 | 3,857 | -0.08(-2.60%) |
| Jan 08, 2016 | 3.250 | 3.265 | 3.250 | 3.265 | 22,632 | +0.10(+3.32%) |
| Jan 07, 2016 | 3.150 | 3.160 | 3.150 | 3.160 | 2,202 | -0.02(-0.63%) |
| Jan 06, 2016 | 3.185 | 3.185 | 3.180 | 3.180 | 3,718 | -0.02(-0.63%) |
| Jan 05, 2016 | 3.200 | 3.200 | 3.200 | 3.200 | 3,515 | -0.01(-0.31%) |
| Dec 31, 2015 | 3.210 | 3.210 | 3.210 | 62,296 | +0.01(+0.31%) | |
| Dec 30, 2015 | 3.215 | 3.215 | 3.200 | 3.200 | 3,690 | +0.03(+0.95%) |
| Dec 28, 2015 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) | |
| Dec 24, 2015 | 3.170 | 3.170 | 3.170 | 0 | -0.04(-1.25%) | |
| Dec 23, 2015 | 3.200 | 3.210 | 3.180 | 3.210 | 7,785 | +0.12(+3.88%) |
| Dec 22, 2015 | 3.170 | 3.170 | 3.090 | 3.090 | 27,973 | +0.01(+0.32%) |
| Dec 21, 2015 | 3.140 | 3.140 | 3.060 | 3.080 | 18,527 | -0.03(-0.96%) |
| Dec 18, 2015 | 3.110 | 3.110 | 3.110 | 3.110 | 1,545 | -0.05(-1.58%) |
| Dec 17, 2015 | 3.170 | 3.170 | 3.160 | 3.160 | 635,291 | -0.03(-0.94%) |
| Dec 16, 2015 | 3.190 | 3.190 | 3.190 | 3.190 | 180 | +0.05(+1.59%) |
| Dec 15, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 271 | -0.06(-1.88%) |
| Dec 11, 2015 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
| Dec 10, 2015 | 3.210 | 3.261 | 3.200 | 3.200 | 579,101 | -0.02(-0.62%) |
| Dec 08, 2015 | 3.220 | 3.220 | 3.220 | 0 | -0.03(-1.08%) | |
| Dec 03, 2015 | 3.255 | 3.255 | 3.255 | 0 | -0.06(-1.84%) | |
| Dec 01, 2015 | 3.316 | 3.316 | 3.316 | 0 | -0.04(-1.31%) | |
| Nov 30, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 2,745 | -0.01(-0.30%) |
| Nov 27, 2015 | 3.370 | 3.370 | 3.370 | 3.370 | 8,247 | +0.04(+1.20%) |
| Nov 25, 2015 | 3.330 | 3.330 | 3.330 | 0 | +0.04(+1.22%) | |
| Nov 24, 2015 | 3.276 | 3.300 | 3.276 | 3.290 | 5,352 | -0.06(-1.64%) |
| Nov 23, 2015 | 3.345 | 3.345 | 3.345 | 3.345 | 1,827 | -0.02(-0.74%) |
| Nov 20, 2015 | 3.400 | 3.400 | 3.370 | 3.370 | 13,563 | +0.03(+0.90%) |
| Nov 19, 2015 | 3.380 | 3.385 | 3.340 | 3.340 | 25,503 | -0.05(-1.47%) |
| Nov 17, 2015 | 3.390 | 3.390 | 3.390 | 0 | +0.03(+0.89%) | |
| Nov 12, 2015 | 3.360 | 3.360 | 3.360 | 12,402 | -0.05(-1.47%) | |
| Nov 11, 2015 | 3.410 | 3.440 | 3.410 | 3.410 | 978 | +0.07(+2.10%) |
| Nov 10, 2015 | 3.350 | 3.380 | 3.340 | 3.340 | 5,800 | +0.07(+2.14%) |
| Nov 09, 2015 | 3.240 | 3.270 | 3.240 | 3.270 | 1,532 | +0.03(+0.93%) |
| Nov 06, 2015 | 3.255 | 3.255 | 3.230 | 3.240 | 27,570 | -0.04(-1.22%) |
| Nov 05, 2015 | 3.290 | 3.290 | 3.280 | 3.280 | 6,369 | -0.03(-0.91%) |
| Nov 04, 2015 | 3.310 | 3.310 | 3.310 | 3.310 | 3,140 | +0.02(+0.61%) |
| Nov 02, 2015 | 3.290 | 3.290 | 3.290 | 0 | -0.02(-0.45%) | |
| Oct 29, 2015 | 3.305 | 3.305 | 3.305 | 0 | -0.03(-0.90%) | |
| Oct 28, 2015 | 3.335 | 3.335 | 3.335 | 3.335 | 1,784 | +0.06(+1.99%) |
| Oct 27, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 4,456 | -0.04(-1.21%) |
| Oct 26, 2015 | 3.310 | 3.310 | 3.310 | 3.310 | 2,071 | -0.05(-1.49%) |
| Oct 22, 2015 | 3.360 | 3.360 | 3.360 | 87,991 | +0.12(+3.70%) | |
| Oct 21, 2015 | 3.240 | 3.240 | 3.240 | 3.240 | 500 | -0.01(-0.31%) |
| Oct 20, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 92,136 | +0.04(+1.25%) |
| Oct 19, 2015 | 3.210 | 3.210 | 3.210 | 3.210 | 2,181 | +0.08(+2.56%) |
| Oct 15, 2015 | 3.130 | 3.130 | 3.130 | 0 | -0.07(-2.19%) | |
| Oct 12, 2015 | 3.200 | 3.200 | 3.200 | 0 | -0.04(-1.09%) | |
| Oct 08, 2015 | 3.235 | 3.235 | 3.235 | 0 | -0.00(-0.14%) | |
| Oct 07, 2015 | 3.220 | 3.240 | 3.220 | 3.240 | 28,684 | +0.08(+2.53%) |
| Oct 02, 2015 | 3.160 | 3.160 | 3.160 | 0 | +0.08(+2.60%) | |
| Oct 01, 2015 | 3.070 | 3.080 | 3.070 | 3.080 | 7,155 | -0.05(-1.60%) |
| Sep 30, 2015 | 3.130 | 3.130 | 3.130 | 3.130 | 2,322 | +0.05(+1.62%) |
| Sep 29, 2015 | 3.080 | 3.080 | 3.080 | 3.080 | 2,183 | -0.19(-5.81%) |
| Sep 25, 2015 | 3.270 | 3.270 | 3.270 | 0 | +0.03(+0.93%) | |
| Sep 22, 2015 | 3.240 | 3.240 | 3.240 | 0 | -0.10(-3.07%) | |
| Sep 17, 2015 | 3.342 | 3.342 | 3.342 | 0 | +0.00(+0.07%) | |
| Sep 15, 2015 | 3.340 | 3.340 | 3.340 | 2,704 | -0.04(-1.18%) | |
| Sep 14, 2015 | 3.380 | 3.380 | 3.380 | 3.380 | 1,800 | -0.05(-1.46%) |
| Sep 11, 2015 | 3.430 | 3.430 | 3.430 | 3.430 | 2,469 | -0.06(-1.72%) |
| Sep 10, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 1,768 | -0.01(-0.29%) |
| Sep 09, 2015 | 3.500 | 3.500 | 3.500 | 3.500 | 172 | +0.03(+0.98%) |
| Sep 08, 2015 | 3.500 | 3.500 | 3.460 | 3.466 | 9,661 | +0.11(+3.15%) |
| Sep 04, 2015 | 3.360 | 3.360 | 3.360 | 0 | -0.06(-1.75%) | |
| Sep 03, 2015 | 3.460 | 3.460 | 3.420 | 3.420 | 6,568 | +0.05(+1.48%) |
| Sep 02, 2015 | 3.370 | 3.370 | 3.370 | 3.370 | 1,144 | +0.01(+0.30%) |
| Sep 01, 2015 | 3.355 | 3.360 | 3.310 | 3.360 | 7,393 | -0.10(-2.89%) |
| Aug 27, 2015 | 3.460 | 3.460 | 3.460 | 0 | +0.05(+1.47%) | |
| Aug 26, 2015 | 3.470 | 3.470 | 3.410 | 3.410 | 6,278 | +0.06(+1.79%) |
| Aug 25, 2015 | 3.350 | 3.350 | 3.350 | 3.350 | 370 | -0.01(-0.30%) |
| Aug 24, 2015 | 3.400 | 3.400 | 3.400 | 3.360 | 596 | -0.19(-5.35%) |
| Aug 21, 2015 | 3.550 | 3.550 | 3.550 | 3.550 | 21,246 | -0.05(-1.39%) |
| Aug 20, 2015 | 3.660 | 3.660 | 3.600 | 3.600 | 5,453 | -0.06(-1.64%) |
| Aug 19, 2015 | 3.670 | 3.670 | 3.660 | 3.660 | 7,835 | -0.15(-3.94%) |
| Aug 18, 2015 | 3.730 | 3.810 | 3.730 | 3.810 | 6,237 | +0.11(+2.97%) |
| Aug 14, 2015 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
| Aug 13, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 1,202,000 | +0.02(+0.54%) |
| Aug 12, 2015 | 3.680 | 3.680 | 3.680 | 3.680 | 243 | -0.03(-0.81%) |
| Aug 11, 2015 | 3.750 | 3.750 | 3.710 | 3.710 | 23,060 | -0.06(-1.59%) |
| Aug 10, 2015 | 3.770 | 3.770 | 3.770 | 3.770 | 2,688 | -0.09(-2.33%) |
| Aug 06, 2015 | 3.860 | 3.860 | 3.860 | 0 | +0.08(+2.12%) | |
| Aug 05, 2015 | 3.790 | 3.790 | 3.780 | 3.780 | 649 | -0.03(-0.79%) |
| Aug 04, 2015 | 3.840 | 3.840 | 3.720 | 3.810 | 4,187 | +0.11(+2.97%) |
| Aug 03, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 690 | -0.04(-1.07%) |
| Jul 30, 2015 | 3.740 | 3.740 | 3.740 | 0 | -0.01(-0.27%) | |
| Jul 29, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 1,430,841 | +0.14(+3.88%) |
| Jul 27, 2015 | 3.610 | 3.610 | 3.610 | 0 | +0.04(+1.12%) | |
| Jul 23, 2015 | 3.570 | 3.570 | 3.570 | 50 | -0.03(-0.83%) | |
| Jul 22, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 6,885 | -0.06(-1.64%) |
| Jul 16, 2015 | 3.660 | 3.660 | 3.660 | 0 | +0.06(+1.67%) | |
| Jul 15, 2015 | 3.670 | 3.670 | 3.600 | 3.600 | 1,814 | -0.05(-1.37%) |
| Jul 14, 2015 | 3.650 | 3.650 | 3.650 | 3.650 | 3,391 | +0.02(+0.55%) |
| Jul 13, 2015 | 3.630 | 3.630 | 3.630 | 3.630 | 557 | +0.02(+0.55%) |
| Jul 10, 2015 | 3.610 | 3.610 | 3.610 | 3.610 | 2,278 | +0.11(+3.14%) |
| Jul 09, 2015 | 3.540 | 3.540 | 3.500 | 3.500 | 3,556 | +0.04(+1.16%) |
| Jul 08, 2015 | 3.460 | 3.460 | 3.460 | 3.460 | 1,816 | -0.11(-3.08%) |
| Jul 06, 2015 | 3.570 | 3.570 | 3.570 | 0 | -0.10(-2.72%) | |
| Jul 01, 2015 | 3.670 | 3.670 | 3.670 | 0 | +0.05(+1.38%) | |
| Jun 30, 2015 | 3.580 | 3.620 | 3.580 | 3.620 | 2,246 | -0.11(-2.95%) |
| Jun 24, 2015 | 3.730 | 3.730 | 3.730 | 16 | +0.05(+1.36%) | |
| Jun 19, 2015 | 3.680 | 3.680 | 3.680 | 0 | +0.09(+2.51%) | |
| Jun 17, 2015 | 3.590 | 3.590 | 3.590 | 26 | -0.04(-1.10%) | |
| Jun 16, 2015 | 3.635 | 3.635 | 3.630 | 3.630 | 4,100 | +0.02(+0.55%) |
| Jun 12, 2015 | 3.610 | 3.610 | 3.610 | 0 | -0.03(-0.82%) | |
| Jun 11, 2015 | 3.672 | 3.672 | 3.640 | 3.640 | 6,706 | -0.06(-1.62%) |
| Jun 10, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 2,733 | -0.08(-2.12%) |
| Jun 04, 2015 | 3.780 | 3.780 | 3.780 | 0 | -0.09(-2.33%) | |
| Jun 02, 2015 | 3.870 | 3.870 | 3.870 | 0 | +0.01(+0.26%) | |
| Jun 01, 2015 | 3.840 | 3.860 | 3.840 | 3.860 | 3,700 | +0.01(+0.26%) |
| May 28, 2015 | 3.850 | 3.850 | 3.850 | 0 | +0.01(+0.26%) | |
| May 27, 2015 | 3.840 | 3.840 | 3.840 | 3.840 | 60,427 | -0.04(-1.03%) |
| May 26, 2015 | 3.880 | 3.880 | 3.880 | 3.880 | 289 | -0.05(-1.27%) |
| May 22, 2015 | 3.930 | 3.930 | 3.930 | 0 | +0.10(+2.61%) | |
| May 21, 2015 | 3.820 | 3.830 | 3.820 | 3.830 | 1,987 | +0.15(+3.93%) |
| May 20, 2015 | 3.660 | 3.700 | 3.660 | 3.685 | 1,553 | +0.10(+2.65%) |
| May 19, 2015 | 3.590 | 3.590 | 3.590 | 3.590 | 645 | -0.04(-1.10%) |
| May 18, 2015 | 3.640 | 3.640 | 3.630 | 3.630 | 16,503 | -0.04(-1.09%) |
| May 13, 2015 | 3.670 | 3.670 | 3.670 | 0 | +0.04(+1.10%) | |
| May 12, 2015 | 3.630 | 3.641 | 3.630 | 3.630 | 10,318 | +0.11(+3.12%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
