Financial News
Vodafone Group Plc (OP: VODPF )
0.9124
+0.0182
(+2.04%)
Streaming Delayed Price
Updated: 1:41 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.9521 | 9 | -0.00(-0.09%) | |||
| May 30, 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 672 | +0.05(+5.44%) |
| May 29, 2024 | 0.9038 | 0.9038 | 0.9038 | 0.9038 | 30,650 | -0.00(-0.19%) |
| May 24, 2024 | 0.9055 | 0.9255 | 0.9055 | 0.9055 | 5,489 | -0.05(-5.14%) |
| May 22, 2024 | 0.9546 | 0 | -0.04(-3.58%) | |||
| May 21, 2024 | 0.9573 | 0.9900 | 0.9573 | 0.9900 | 85,381 | +0.00(+0.00%) |
| May 17, 2024 | 0.9900 | 7 | +0.03(+3.13%) | |||
| May 16, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 17,181 | +0.00(+0.04%) |
| May 15, 2024 | 0.9328 | 0.9596 | 0.9328 | 0.9596 | 8,752 | +0.12(+14.91%) |
| May 10, 2024 | 0.8351 | 0 | +0.01(+0.61%) | |||
| May 02, 2024 | 0.8300 | 24 | -0.01(-1.44%) | |||
| Apr 29, 2024 | 0.8421 | 0 | +0.02(+1.90%) | |||
| Apr 25, 2024 | 0.8264 | 0 | -0.02(-2.78%) | |||
| Apr 24, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 39,247 | +0.05(+6.25%) |
| Apr 19, 2024 | 0.8000 | 0 | +0.00(+0.40%) | |||
| Apr 17, 2024 | 0.7968 | 0 | -0.02(-2.83%) | |||
| Apr 16, 2024 | 0.8200 | 0.8260 | 0.8200 | 0.8200 | 26,000 | -0.03(-3.26%) |
| Apr 15, 2024 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | 759 | +0.00(+0.13%) |
| Apr 10, 2024 | 0.8465 | 0 | +0.00(+0.18%) | |||
| Apr 09, 2024 | 0.8600 | 0.8600 | 0.8450 | 0.8450 | 18,753 | +0.01(+1.68%) |
| Apr 08, 2024 | 0.8666 | 0.8666 | 0.8310 | 0.8310 | 11,973 | -0.06(-6.91%) |
| Apr 01, 2024 | 0.8927 | 0 | +0.03(+3.80%) | |||
| Mar 27, 2024 | 0.8600 | 0 | -0.01(-0.58%) | |||
| Mar 26, 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 16,441 | +0.01(+1.15%) |
| Mar 21, 2024 | 0.8552 | 0 | +0.02(+1.81%) | |||
| Mar 19, 2024 | 0.8400 | 0 | -0.02(-2.39%) | |||
| Mar 13, 2024 | 0.8606 | 0 | -0.04(-4.84%) | |||
| Mar 12, 2024 | 0.9044 | 0.9044 | 0.9044 | 0.9044 | 5,128 | -0.04(-4.58%) |
| Mar 11, 2024 | 0.9478 | 0.9478 | 0.9478 | 0.9478 | 563 | +0.04(+4.71%) |
| Mar 08, 2024 | 0.8694 | 0.9052 | 0.8694 | 0.9052 | 29,025 | +0.02(+1.71%) |
| Mar 07, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,334 | -0.00(-0.28%) |
| Mar 05, 2024 | 0.8925 | 14 | +0.02(+2.00%) | |||
| Mar 01, 2024 | 0.8750 | 0 | +0.02(+2.22%) | |||
| Feb 28, 2024 | 0.8560 | 185,191 | -0.02(-1.89%) | |||
| Feb 27, 2024 | 0.8500 | 0.8725 | 0.8500 | 0.8725 | 2,500 | +0.04(+4.80%) |
| Feb 23, 2024 | 0.8325 | 0 | +0.00(+0.00%) | |||
| Feb 22, 2024 | 0.8325 | 0.8325 | 0.8325 | 0.8325 | 1,000 | -0.02(-2.06%) |
| Feb 20, 2024 | 0.8500 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2024 | 0.8440 | 0.8500 | 0.8440 | 0.8500 | 13,000 | -0.01(-0.58%) |
| Feb 15, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 3,023 | +0.01(+1.48%) |
| Feb 14, 2024 | 0.8425 | 0.8425 | 0.8425 | 0.8425 | 1,277 | +0.02(+2.74%) |
| Feb 13, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,000 | +0.04(+5.06%) |
| Feb 08, 2024 | 0.7805 | 1 | -0.03(-3.64%) | |||
| Feb 07, 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 4,601 | -0.03(-3.57%) |
| Feb 06, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 426 | -0.00(-0.33%) |
| Feb 05, 2024 | 0.8425 | 0.8428 | 0.8425 | 0.8428 | 26,335 | +0.00(+0.33%) |
| Feb 02, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 500 | +0.01(+1.20%) |
| Feb 01, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 4,046 | -0.03(-3.49%) |
| Jan 31, 2024 | 0.8600 | 0.8600 | 0.8552 | 0.8600 | 8,215 | -0.04(-4.16%) |
| Jan 26, 2024 | 0.8973 | 60 | +0.04(+4.34%) | |||
| Jan 24, 2024 | 0.8600 | 95,476 | -0.01(-1.43%) | |||
| Jan 23, 2024 | 0.8725 | 0.8725 | 0.8725 | 0.8725 | 24,532 | +0.03(+3.25%) |
| Jan 22, 2024 | 0.8675 | 0.8675 | 0.8450 | 0.8450 | 5,241 | -0.00(-0.29%) |
| Jan 17, 2024 | 0.8475 | 43 | -0.00(-0.29%) | |||
| Jan 16, 2024 | 0.8300 | 0.8625 | 0.8300 | 0.8500 | 30,921 | -0.02(-2.30%) |
| Jan 11, 2024 | 0.8700 | 0 | -0.00(-0.43%) | |||
| Jan 03, 2024 | 0.8738 | 0 | +0.02(+2.80%) | |||
| Dec 29, 2023 | 0.8500 | 89,405 | +0.01(+0.59%) | |||
| Dec 28, 2023 | 0.8750 | 0.8750 | 0.8450 | 0.8450 | 15,886 | -0.01(-0.59%) |
| Dec 26, 2023 | 0.8500 | 0 | -0.00(-0.01%) | |||
| Dec 22, 2023 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 13,636 | +0.01(+1.69%) |
| Dec 21, 2023 | 0.8500 | 0.8510 | 0.8360 | 0.8360 | 174,696 | +0.02(+1.95%) |
| Dec 20, 2023 | 0.8200 | 0.8525 | 0.8200 | 0.8200 | 4,400 | +0.02(+2.24%) |
| Dec 15, 2023 | 0.8020 | 54,745 | -0.05(-5.92%) | |||
| Dec 14, 2023 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | 102,687 | +0.01(+1.34%) |
| Dec 13, 2023 | 0.8155 | 0.8412 | 0.8155 | 0.8412 | 60,611 | -0.00(-0.45%) |
| Dec 11, 2023 | 0.8450 | 0 | -0.03(-3.43%) | |||
| Dec 08, 2023 | 0.8950 | 0.8950 | 0.8750 | 0.8750 | 21,588 | -0.02(-2.56%) |
| Dec 05, 2023 | 0.8980 | 0 | +0.00(+0.22%) | |||
| Dec 04, 2023 | 0.9000 | 0.9000 | 0.8960 | 0.8960 | 251,585 | +0.01(+0.67%) |
| Nov 30, 2023 | 0.8900 | 0 | -0.00(-0.51%) | |||
| Nov 29, 2023 | 0.8531 | 0.8946 | 0.8531 | 0.8946 | 1,028,894 | -0.00(-0.28%) |
| Nov 21, 2023 | 0.8971 | 0 | -0.04(-4.06%) | |||
| Nov 20, 2023 | 0.9482 | 0.9482 | 0.9264 | 0.9351 | 7,074 | +0.00(+0.49%) |
| Nov 17, 2023 | 0.8925 | 0.9305 | 0.8925 | 0.9305 | 2,725 | +0.01(+1.48%) |
| Nov 14, 2023 | 0.9169 | 0 | -0.03(-3.58%) | |||
| Nov 13, 2023 | 0.9300 | 0.9509 | 0.9085 | 0.9509 | 11,778 | +0.00(+0.09%) |
| Nov 07, 2023 | 0.9500 | 41,637 | -0.06(-5.94%) | |||
| Nov 03, 2023 | 1.010 | 0 | +0.10(+11.33%) | |||
| Nov 02, 2023 | 0.9072 | 0.9072 | 0.9072 | 0.9072 | 663 | -0.02(-1.74%) |
| Oct 31, 2023 | 0.9233 | 0 | -0.01(-0.72%) | |||
| Oct 30, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 839 | +0.02(+1.73%) |
| Oct 27, 2023 | 0.9142 | 0.9142 | 0.9142 | 0.9142 | 307 | +0.04(+5.08%) |
| Oct 26, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 181,225 | -0.02(-2.25%) |
| Oct 24, 2023 | 0.8900 | 0 | -0.04(-4.51%) | |||
| Oct 20, 2023 | 0.9320 | 1 | -0.02(-1.89%) | |||
| Oct 10, 2023 | 0.9500 | 0 | +0.03(+3.54%) | |||
| Oct 04, 2023 | 0.9175 | 61 | +0.00(+0.00%) | |||
| Oct 03, 2023 | 0.9100 | 0.9175 | 0.8950 | 0.9175 | 18,588 | -0.02(-1.80%) |
| Oct 02, 2023 | 0.9200 | 0.9343 | 0.9200 | 0.9343 | 6,000 | -0.02(-1.65%) |
| Sep 28, 2023 | 0.9500 | 52 | -0.08(-7.77%) | |||
| Sep 19, 2023 | 1.030 | 0 | +0.07(+6.96%) | |||
| Sep 18, 2023 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 1,730 | -0.01(-0.72%) |
| Sep 14, 2023 | 0.9700 | 0 | +0.02(+2.60%) | |||
| Sep 13, 2023 | 0.9454 | 0.9454 | 0.9454 | 0.9454 | 132 | -0.00(-0.48%) |
| Sep 12, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 52,981 | +0.04(+4.27%) |
| Sep 08, 2023 | 0.9111 | 1 | +0.01(+1.23%) | |||
| Sep 05, 2023 | 0.9000 | 54,745 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 0.9000 | 0 | +0.01(+0.96%) | |||
| Aug 29, 2023 | 0.8914 | 0 | -0.01(-0.96%) | |||
| Aug 25, 2023 | 0.9000 | 0 | -0.01(-1.10%) | |||
| Aug 17, 2023 | 0.9100 | 0 | +0.01(+0.65%) | |||
| Aug 16, 2023 | 0.9006 | 0.9350 | 0.9006 | 0.9041 | 1,128,113 | -0.03(-2.75%) |
| Aug 15, 2023 | 0.9100 | 0.9297 | 0.9100 | 0.9297 | 6,238 | -0.00(-0.03%) |
| Aug 14, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 215 | -0.03(-3.12%) |
| Aug 11, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 400 | +0.05(+5.49%) |
| Aug 09, 2023 | 0.9100 | 0 | -0.02(-2.20%) | |||
| Aug 08, 2023 | 0.9400 | 0.9400 | 0.9305 | 0.9305 | 44,024 | -0.01(-1.01%) |
| Aug 07, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 100 | -0.01(-1.05%) |
| Aug 04, 2023 | 0.9081 | 0.9614 | 0.9081 | 0.9500 | 458,783 | -0.01(-1.04%) |
| Aug 03, 2023 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 2,000 | +0.01(+1.05%) |
| Aug 02, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,557 | -0.02(-2.00%) |
| Jul 31, 2023 | 0.9694 | 4,500 | -0.03(-3.44%) | |||
| Jul 28, 2023 | 1.004 | 1.004 | 1.004 | 1.004 | 201 | +0.04(+4.59%) |
| Jul 27, 2023 | 1.030 | 1.030 | 0.9598 | 0.9598 | 3,565 | -0.08(-8.07%) |
| Jul 26, 2023 | 1.000 | 1.044 | 1.000 | 1.044 | 653 | +0.09(+9.65%) |
| Jul 25, 2023 | 0.9525 | 0.9525 | 0.9522 | 0.9522 | 2,030 | -0.02(-1.75%) |
| Jul 21, 2023 | 0.9692 | 6 | +0.02(+2.24%) | |||
| Jul 20, 2023 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 1,510,000 | -0.02(-2.26%) |
| Jul 19, 2023 | 0.9699 | 0.9699 | 0.9699 | 0.9699 | 1,148 | +0.04(+3.85%) |
| Jul 18, 2023 | 0.9315 | 0.9339 | 0.9315 | 0.9339 | 2,402 | -0.03(-3.23%) |
| Jul 17, 2023 | 0.9486 | 0.9651 | 0.9205 | 0.9651 | 5,550 | +0.01(+1.23%) |
| Jul 14, 2023 | 0.9540 | 0.9648 | 0.9324 | 0.9534 | 4,481 | +0.01(+0.93%) |
| Jul 12, 2023 | 0.9446 | 38 | +0.01(+1.57%) | |||
| Jul 11, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 1,500 | +0.02(+2.48%) |
| Jul 10, 2023 | 0.9075 | 0.9450 | 0.9075 | 0.9075 | 1,893 | +0.00(+0.00%) |
| Jul 07, 2023 | 0.9373 | 0.9373 | 0.8900 | 0.9075 | 105,484 | +0.00(+0.28%) |
| Jul 05, 2023 | 0.9050 | 0 | -0.03(-2.69%) | |||
| Jun 30, 2023 | 0.9300 | 0 | -0.00(-0.10%) | |||
| Jun 29, 2023 | 0.8950 | 0.9309 | 0.8950 | 0.9309 | 246,822 | +0.02(+2.30%) |
| Jun 28, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,208 | -0.01(-1.09%) |
| Jun 27, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,000 | +0.01(+1.10%) |
| Jun 26, 2023 | 0.8679 | 0.9100 | 0.8679 | 0.9100 | 7,171 | -0.00(-0.33%) |
| Jun 23, 2023 | 0.9209 | 0.9209 | 0.9130 | 0.9130 | 1,619 | +0.02(+2.01%) |
| Jun 22, 2023 | 0.9183 | 0.9183 | 0.8950 | 0.8950 | 41,650 | -0.05(-5.28%) |
| Jun 21, 2023 | 0.9399 | 0.9449 | 0.9399 | 0.9449 | 5,105 | -0.00(-0.01%) |
| Jun 20, 2023 | 0.9450 | 0.9450 | 0.9397 | 0.9450 | 28,061 | -0.01(-1.25%) |
| Jun 16, 2023 | 0.9570 | 0.9709 | 0.9570 | 0.9570 | 3,069 | +0.01(+1.33%) |
| Jun 14, 2023 | 0.9444 | 20,030 | +0.05(+5.51%) | |||
| Jun 13, 2023 | 0.9150 | 0.9150 | 0.8951 | 0.8951 | 96,794 | -0.01(-0.76%) |
| Jun 12, 2023 | 0.9150 | 0.9200 | 0.9020 | 0.9020 | 12,152 | -0.04(-4.75%) |
| Jun 09, 2023 | 0.9467 | 0.9470 | 0.9200 | 0.9470 | 25,066 | +0.03(+3.16%) |
| Jun 08, 2023 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 256 | -0.05(-5.17%) |
| Jun 07, 2023 | 0.9418 | 0.9717 | 0.9418 | 0.9680 | 30,237 | +0.03(+3.20%) |
| Jun 06, 2023 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 4,083 | -0.03(-3.05%) |
| Jun 05, 2023 | 0.9944 | 0.9944 | 0.9675 | 0.9675 | 1,743 | +0.01(+1.28%) |
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.
