Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.556	2.556	2.550	2.550	6,793	-0.04(-1.54%)
Apr 27, 2017	2.622	2.622	2.590	2.590	24,297	-0.05(-1.89%)
Apr 26, 2017	2.640	2.640	2.640	2.640	5,000	+0.06(+2.32%)
Apr 25, 2017	2.587	2.587	2.580	2.580	2,165	+0.06(+2.38%)
Apr 21, 2017		2.520	2.520	2.520	34	-0.07(-2.68%)
Apr 20, 2017	2.590	2.590	2.590	2.590	500	-0.01(-0.40%)
Apr 19, 2017	2.600	2.600	2.600	2.600	18,277	+0.04(+1.56%)
Apr 18, 2017	2.560	2.560	2.560	2.560	31,089	+0.03(+1.19%)
Apr 12, 2017		2.530	2.530	2.530	0	+0.03(+1.17%)
Apr 07, 2017		2.501	2.501	2.501	0	-0.02(-0.77%)
Apr 06, 2017	2.520	2.548	2.520	2.520	22,175	-0.04(-1.56%)
Apr 05, 2017	2.560	2.575	2.560	2.560	28,115	-0.02(-0.78%)
Mar 31, 2017		2.580	2.580	2.580	0	+0.00(+0.00%)
Mar 30, 2017	2.610	2.610	2.580	2.580	9,002	-0.03(-1.15%)
Mar 29, 2017	2.610	2.610	2.610	2.610	1,356	+0.00(+0.00%)
Mar 28, 2017	2.630	2.630	2.610	2.610	3,902	-0.06(-2.25%)
Mar 24, 2017		2.670	2.670	2.670	20,502	+0.05(+1.91%)
Mar 23, 2017	2.638	2.638	2.620	2.620	300	+0.05(+1.95%)
Mar 22, 2017	2.610	2.610	2.570	2.570	9,227	-0.03(-1.15%)
Mar 21, 2017	2.605	2.605	2.600	2.600	2,732	-0.04(-1.37%)
Mar 20, 2017	2.660	2.660	2.636	2.636	2,010	+0.03(+1.15%)
Mar 17, 2017	2.606	2.606	2.606	2.606	300	+0.01(+0.47%)
Mar 16, 2017	2.580	2.640	2.570	2.594	5,935	+0.07(+2.93%)
Mar 15, 2017	2.500	2.600	2.480	2.520	8,016	+0.04(+1.61%)
Mar 14, 2017	2.510	2.510	2.480	2.480	11,667	-0.04(-1.59%)
Mar 10, 2017		2.520	2.520	2.520	0	+0.06(+2.44%)
Mar 09, 2017	2.460	2.460	2.460	2.460	1,076	-0.06(-2.38%)
Mar 08, 2017	2.498	2.520	2.498	2.520	4,000	+0.07(+2.86%)
Mar 07, 2017	2.447	2.457	2.440	2.450	6,291	-0.01(-0.41%)
Mar 06, 2017	2.461	2.461	2.460	2.460	6,470	+0.00(+0.00%)
Mar 03, 2017	2.450	2.485	2.450	2.460	15,783	-0.02(-0.96%)
Mar 02, 2017	2.484	2.484	2.484	2.484	4,137	-0.03(-1.04%)
Mar 01, 2017	2.495	2.510	2.460	2.510	6,341	+0.03(+1.21%)
Feb 27, 2017		2.480	2.480	2.480	0	-0.03(-1.20%)
Feb 24, 2017	2.510	2.535	2.510	2.510	41,100	+0.03(+1.21%)
Feb 21, 2017		2.480	2.480	2.480	21,363	+0.04(+1.64%)
Feb 17, 2017		2.440	2.440	2.440	0	-0.02(-0.81%)
Feb 16, 2017	2.490	2.520	2.460	2.460	2,030	+0.03(+1.23%)
Feb 15, 2017	2.440	2.440	2.430	2.430	2,616	+0.01(+0.41%)
Feb 14, 2017	2.452	2.452	2.420	2.420	3,023	-0.01(-0.41%)
Feb 13, 2017	2.450	2.460	2.430	2.430	43,074	-0.01(-0.41%)
Feb 10, 2017	2.470	2.470	2.440	2.440	1,192	-0.03(-1.21%)
Feb 09, 2017	2.510	2.510	2.470	2.470	2,880	+0.04(+1.65%)
Feb 08, 2017	2.430	2.430	2.430	2.430	14,727	+0.05(+2.10%)
Feb 07, 2017	2.386	2.386	2.380	2.380	1,787	-0.04(-1.45%)
Feb 06, 2017	2.440	2.440	2.415	2.415	45,933	+0.00(+0.21%)
Feb 03, 2017	2.416	2.416	2.410	2.410	712	+0.01(+0.42%)
Feb 02, 2017	2.407	2.407	2.400	2.400	1,515	-0.09(-3.61%)
Feb 01, 2017	2.500	2.500	2.420	2.490	4,463	+0.04(+1.55%)
Jan 31, 2017	2.419	2.452	2.410	2.452	24,008	+0.05(+2.17%)
Jan 27, 2017		2.400	2.400	2.400	0	-0.01(-0.41%)
Jan 26, 2017	2.410	2.410	2.410	2.410	4,000	-0.07(-2.97%)
Jan 24, 2017		2.484	2.484	2.484	0	-0.12(-4.47%)
Jan 23, 2017	2.540	2.600	2.520	2.600	70,884	+0.09(+3.59%)
Jan 20, 2017	2.520	2.520	2.510	2.510	36,925	-0.02(-0.79%)
Jan 19, 2017	2.530	2.530	2.530	2.530	2,010	-0.04(-1.56%)
Jan 18, 2017	2.599	2.600	2.540	2.570	154,067	-0.03(-1.23%)
Jan 17, 2017	2.570	2.602	2.530	2.602	38,790	-0.00(-0.12%)
Jan 13, 2017		2.605	2.605	2.605	0	-0.04(-1.67%)
Jan 11, 2017		2.649	2.649	2.649	0	+0.11(+4.27%)
Jan 10, 2017	2.551	2.551	2.541	2.541	51,877	+0.01(+0.42%)
Jan 09, 2017	2.570	2.570	2.530	2.530	3,219	-0.06(-2.32%)
Jan 06, 2017	2.560	2.626	2.560	2.590	20,432	+0.00(+0.00%)
Jan 05, 2017	2.580	2.590	2.580	2.590	8,888	+0.10(+4.18%)
Jan 03, 2017		2.486	2.486	2.486	90,086	+0.08(+3.15%)
Dec 30, 2016		2.410	2.410	2.410	0	-0.01(-0.41%)
Dec 29, 2016	2.448	2.455	2.420	2.420	52,538	+0.01(+0.41%)
Dec 27, 2016		2.410	2.410	2.410	37,551	-0.02(-0.90%)
Dec 23, 2016		2.432	2.432	2.432	0	+0.00(+0.08%)
Dec 22, 2016	2.452	2.460	2.420	2.430	111,231	+0.00(+0.00%)
Dec 21, 2016	2.451	2.451	2.430	2.430	2,002	-0.02(-0.82%)
Dec 20, 2016	2.474	2.485	2.450	2.450	71,686	-0.03(-1.21%)
Dec 19, 2016	2.550	2.550	2.480	2.480	24,298	+0.00(+0.00%)
Dec 16, 2016	2.488	2.488	2.480	2.480	65,798	+0.05(+2.06%)
Dec 15, 2016	2.450	2.479	2.430	2.430	48,894	-0.06(-2.41%)
Dec 14, 2016	2.500	2.522	2.490	2.490	52,052	-0.03(-1.19%)
Dec 13, 2016	2.500	2.570	2.500	2.520	92,591	+0.05(+2.02%)
Dec 12, 2016	2.506	2.506	2.470	2.470	26,439	+0.00(+0.00%)
Dec 09, 2016	2.460	2.470	2.460	2.470	6,507	-0.00(-0.17%)
Dec 08, 2016	2.474	2.474	2.474	2.474	36,416	+0.03(+1.40%)
Dec 07, 2016	2.410	2.440	2.410	2.440	7,814	+0.02(+0.83%)
Dec 06, 2016	2.420	2.457	2.420	2.420	12,288	-0.00(-0.08%)
Dec 05, 2016	2.425	2.425	2.390	2.422	23,179	+0.03(+1.09%)
Dec 02, 2016	2.416	2.416	2.396	2.396	689	-0.01(-0.33%)
Nov 30, 2016		2.404	2.404	2.404	44,946	+0.00(+0.17%)
Nov 29, 2016	2.400	2.400	2.400	2.400	5,184	-0.01(-0.41%)
Nov 28, 2016	2.420	2.450	2.410	2.410	12,603	-0.07(-2.82%)
Nov 25, 2016	2.480	2.480	2.480	2.480	135	-0.02(-0.80%)
Nov 23, 2016		2.500	2.500	2.500	0	+0.01(+0.40%)
Nov 22, 2016	2.500	2.501	2.490	2.490	10,289	-0.08(-3.11%)
Nov 21, 2016	2.510	2.570	2.510	2.570	12,404	+0.03(+1.18%)
Nov 17, 2016		2.540	2.540	2.540	0	+0.03(+1.20%)
Nov 16, 2016	2.500	2.516	2.500	2.510	54,360	+0.00(+0.00%)
Nov 15, 2016	2.510	2.510	2.510	2.510	70,619	-0.06(-2.26%)
Nov 14, 2016	2.620	2.620	2.568	2.568	5,000	+0.00(+0.12%)
Nov 11, 2016	2.570	2.580	2.565	2.565	20,969	-0.02(-0.58%)
Nov 10, 2016	2.580	2.580	2.580	2.580	1,626	-0.08(-3.01%)
Nov 07, 2016		2.660	2.660	2.660	0	-0.01(-0.37%)
Nov 04, 2016	2.700	2.700	2.670	2.670	15,503	-0.06(-2.20%)
Nov 02, 2016		2.730	2.730	2.730	0	+0.03(+1.11%)
Nov 01, 2016	2.724	2.724	2.700	2.700	8,287	-0.02(-0.74%)
Oct 31, 2016	2.720	2.720	2.720	2.720	271	-0.02(-0.73%)
Oct 28, 2016	2.740	2.740	2.740	2.740	300	-0.01(-0.36%)
Oct 26, 2016		2.750	2.750	2.750	0	+0.04(+1.48%)
Oct 24, 2016		2.710	2.710	2.710	10	-0.01(-0.37%)
Oct 21, 2016	2.720	2.720	2.720	2.720	9,425	-0.05(-1.81%)
Oct 18, 2016		2.770	2.770	2.770	0	+0.06(+2.21%)
Oct 17, 2016	2.750	2.750	2.710	2.710	11,574	-0.01(-0.37%)
Oct 13, 2016		2.720	2.720	2.720	8	+0.00(+0.00%)
Oct 11, 2016		2.720	2.720	2.720	50	-0.05(-1.81%)
Oct 10, 2016	2.770	2.775	2.770	2.770	43,177	-0.03(-1.07%)
Oct 07, 2016	2.800	2.800	2.800	2.800	9,000	+0.00(+0.00%)
Oct 06, 2016	2.840	2.840	2.800	2.800	19,547	-0.05(-1.75%)
Oct 05, 2016	2.850	2.850	2.850	2.850	27,120	-0.04(-1.52%)
Oct 04, 2016	2.890	2.894	2.870	2.894	10,194	+0.04(+1.54%)
Oct 03, 2016	2.850	2.850	2.850	2.850	4,932	-0.06(-2.06%)
Sep 30, 2016	2.910	2.910	2.910	2.910	300	+0.06(+2.11%)
Sep 29, 2016	2.912	2.912	2.850	2.850	138,569	-0.03(-1.04%)
Sep 28, 2016	2.880	2.880	2.880	2.880	5,048	+0.02(+0.70%)
Sep 27, 2016	2.840	2.860	2.840	2.860	6,354	-0.01(-0.35%)
Sep 26, 2016	2.870	2.870	2.870	2.870	8,621	+0.01(+0.42%)
Sep 23, 2016	2.840	2.858	2.840	2.858	28,684	-0.10(-3.25%)
Sep 22, 2016	2.954	2.954	2.954	2.954	3,247	-0.03(-0.88%)
Sep 21, 2016	2.940	2.980	2.940	2.980	3,948	+0.10(+3.47%)
Sep 20, 2016	2.900	2.900	2.880	2.880	5,299	+0.03(+1.05%)
Sep 16, 2016		2.850	2.850	2.850	0	-0.02(-0.70%)
Sep 15, 2016	2.860	2.882	2.860	2.870	34,889	-0.06(-2.05%)
Sep 14, 2016	2.929	2.930	2.929	2.930	1,000	+0.01(+0.34%)
Sep 13, 2016	2.980	2.980	2.890	2.920	11,784	-0.05(-1.68%)
Sep 12, 2016	2.960	2.970	2.950	2.970	8,344	+0.03(+1.02%)
Sep 09, 2016	2.940	2.940	2.940	2.940	15,020	-0.01(-0.34%)
Sep 08, 2016	2.950	2.950	2.950	2.950	13,769	-0.03(-1.01%)
Sep 07, 2016	3.010	3.010	2.980	2.980	3,052	-0.04(-1.32%)
Sep 06, 2016	3.020	3.020	3.020	3.020	24,038	+0.04(+1.34%)
Sep 01, 2016		2.980	2.980	2.980	0	-0.03(-1.00%)
Aug 30, 2016		3.010	3.010	3.010	0	-0.02(-0.66%)
Aug 29, 2016	3.030	3.030	3.030	3.030	2,755	-0.05(-1.62%)
Aug 26, 2016	3.080	3.080	3.080	3.080	1,000	+0.02(+0.65%)
Aug 25, 2016	3.080	3.080	3.060	3.060	12,136	-0.06(-1.92%)
Aug 24, 2016	3.090	3.120	3.090	3.120	7,943	+0.04(+1.17%)
Aug 22, 2016		3.084	3.084	3.084	0	+0.01(+0.46%)
Aug 19, 2016	3.080	3.080	3.070	3.070	2,413	-0.02(-0.65%)
Aug 18, 2016	3.110	3.110	3.090	3.090	3,877	+0.00(+0.00%)
Aug 15, 2016		3.090	3.090	3.090	3	+0.00(+0.00%)
Aug 12, 2016	3.090	3.090	3.090	3.090	100	+0.06(+1.98%)
Aug 10, 2016		3.030	3.030	3.030	0	+0.01(+0.33%)
Aug 09, 2016	3.020	3.020	3.020	3.020	17,104	-0.02(-0.66%)
Aug 08, 2016	3.030	3.044	3.020	3.040	11,938	-0.04(-1.30%)
Aug 05, 2016	3.064	3.080	3.064	3.080	1,673	+0.04(+1.17%)
Aug 04, 2016	3.070	3.070	3.044	3.044	12,050	+0.02(+0.60%)
Aug 03, 2016	3.026	3.026	3.026	3.026	715	+0.01(+0.20%)
Aug 02, 2016	3.020	3.020	3.020	3.020	3,000	-0.02(-0.66%)
Jul 29, 2016		3.040	3.040	3.040	0	+0.03(+1.00%)
Jul 28, 2016	3.030	3.030	3.010	3.010	156,443	-0.07(-2.27%)
Jul 27, 2016	3.080	3.080	3.080	3.080	2,538	+0.05(+1.65%)
Jul 26, 2016	3.030	3.030	3.030	3.030	8,314	-0.06(-1.84%)
Jul 25, 2016	3.087	3.087	3.087	3.087	1,346	-0.02(-0.74%)
Jul 22, 2016	3.080	3.110	3.080	3.110	1,100	+0.16(+5.42%)
Jul 21, 2016	2.950	2.950	2.950	2.950	5,012	-0.02(-0.67%)
Jul 20, 2016	2.990	2.990	2.970	2.970	37,637	+0.05(+1.71%)
Jul 19, 2016	2.960	2.960	2.920	2.920	46,310	-0.08(-2.60%)
Jul 15, 2016		2.998	2.998	2.998	0	-0.02(-0.73%)
Jul 14, 2016	3.020	3.020	3.020	3.020	184	-0.02(-0.66%)
Jul 13, 2016	3.040	3.040	3.040	3.040	35,444	-0.01(-0.33%)
Jul 12, 2016	2.990	3.050	2.990	3.050	1,645	+0.06(+2.01%)
Jul 11, 2016	2.960	2.990	2.960	2.990	3,404	+0.04(+1.36%)
Jul 08, 2016	2.950	2.950	2.950	2.950	1,132	-0.01(-0.34%)
Jul 05, 2016	2.980	2.980	2.960	2.960	13,415	-0.06(-1.99%)
Jul 01, 2016		3.020	3.020	3.020	0	+0.05(+1.68%)
Jun 30, 2016	3.000	3.000	2.970	2.970	1,417	+0.01(+0.34%)
Jun 29, 2016	3.005	3.040	2.960	2.960	53,412	+0.05(+1.72%)
Jun 28, 2016	2.890	2.940	2.870	2.910	6,810	+0.16(+5.82%)
Jun 27, 2016	2.800	2.832	2.750	2.750	4,191	-0.21(-7.09%)
Jun 24, 2016	3.000	3.020	2.960	2.960	29,371	-0.24(-7.50%)
Jun 23, 2016	3.200	3.200	3.200	3.200	10,062	+0.04(+1.27%)
Jun 22, 2016	3.150	3.180	3.150	3.160	12,160	-0.01(-0.32%)
Jun 20, 2016		3.170	3.170	3.170	0	+0.18(+6.16%)
Jun 16, 2016		2.986	2.986	2.986	0	+0.02(+0.54%)
Jun 15, 2016	2.970	2.970	2.970	2.970	2,137	-0.01(-0.34%)
Jun 14, 2016	2.960	2.980	2.960	2.980	2,481	-0.02(-0.67%)
Jun 13, 2016	3.000	3.000	3.000	3.000	357	-0.09(-2.79%)
Jun 10, 2016	3.080	3.086	3.080	3.086	7,981	-0.12(-3.86%)
Jun 09, 2016	3.200	3.210	3.200	3.210	4,589	-0.15(-4.46%)
Jun 07, 2016		3.360	3.360	3.360	0	+0.01(+0.45%)
Jun 06, 2016	3.350	3.350	3.345	3.345	8,668	-0.00(-0.15%)
Jun 03, 2016	3.350	3.350	3.350	3.350	10,676	+0.03(+0.90%)
Jun 02, 2016	3.330	3.330	3.290	3.320	34,204	+0.00(+0.00%)
Jun 01, 2016	3.320	3.320	3.320	3.320	37,764	-0.05(-1.48%)
May 31, 2016	3.405	3.405	3.370	3.370	12,213	-0.01(-0.30%)
May 27, 2016		3.380	3.380	3.380	0	-0.01(-0.29%)
May 26, 2016	3.400	3.400	3.390	3.390	7,754	+0.01(+0.30%)
May 25, 2016	3.384	3.384	3.380	3.380	7,825	+0.08(+2.42%)
May 23, 2016		3.300	3.300	3.300	0	+0.01(+0.30%)
May 20, 2016	3.344	3.344	3.290	3.290	28,133	-0.03(-0.90%)
May 19, 2016	3.320	3.320	3.320	3.320	100	-0.03(-0.90%)
May 18, 2016	3.350	3.350	3.350	3.350	10,743	+0.04(+1.21%)
May 17, 2016	3.290	3.310	3.290	3.310	3,193	+0.11(+3.44%)
May 11, 2016		3.200	3.200	3.200	0	+0.00(+0.00%)
May 10, 2016	3.200	3.200	3.200	3.200	2,497	+0.06(+1.91%)
May 09, 2016	3.144	3.144	3.132	3.140	75,553	-0.03(-1.01%)
May 05, 2016		3.172	3.172	3.172	0	+0.03(+1.02%)
May 04, 2016	3.150	3.160	3.140	3.140	10,967	-0.08(-2.48%)

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.

Financial News

Vodafone Group Plc (OP: VODPF )

Historical Prices

Popular Pages