VODAFONE GROUP $29.46

up +0.10


24/5/2013 12:24 PM  |  NASDAQ : VOD  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

VOD historical data

Date Open High Low Close Volume
5/23/2013 29.09 29.42 28.88 29.36 76778
5/22/2013 29.98 30.05 29.21 29.33 156618
5/21/2013 30.11 30.44 30.09 30.20 125186
5/20/2013 29.97 30.16 29.95 30.10 76614
5/17/2013 30.11 30.24 29.99 30.23 74726
5/16/2013 30.19 30.30 30.02 30.15 83962
5/15/2013 29.72 29.92 29.71 29.90 85646
5/14/2013 29.33 29.79 29.27 29.72 125545
5/13/2013 29.85 29.85 29.64 29.66 95279
5/10/2013 29.84 30.13 29.80 30.12 123009
5/9/2013 29.85 30.05 29.78 29.86 112861
5/8/2013 30.00 30.17 29.99 30.14 88351
5/7/2013 30.14 30.37 30.03 30.30 74835
5/6/2013 30.22 30.30 30.15 30.16 53624
5/3/2013 30.14 30.39 30.08 30.34 75683
5/2/2013 30.09 30.21 29.99 30.06 90733
5/1/2013 30.70 30.75 30.44 30.54 82471
4/30/2013 30.36 30.63 30.29 30.59 102562
4/29/2013 30.49 30.80 30.46 30.59 89329
4/26/2013 30.63 30.65 30.45 30.63 66158
4/25/2013 30.37 30.52 30.20 30.43 137907
4/24/2013 29.61 29.66 29.48 29.60 91442
4/23/2013 29.74 29.86 29.58 29.80 88178
4/22/2013 29.67 29.83 29.57 29.74 86561
4/19/2013 29.61 29.68 29.40 29.59 163854
4/18/2013 29.98 29.99 29.34 29.50 130772
4/17/2013 29.08 29.10 28.63 28.79 78510
4/16/2013 29.34 29.37 29.03 29.25 62422
4/15/2013 29.07 29.29 29.02 29.03 81264
4/12/2013 29.50 29.51 29.25 29.40 69498
4/11/2013 29.33 29.37 29.12 29.27 101480
4/10/2013 28.87 29.17 28.86 29.10 132253
4/9/2013 28.92 28.98 28.60 28.71 126377
4/8/2013 28.14 28.58 28.01 28.53 124988
4/5/2013 27.92 28.19 27.81 28.14 62712
4/4/2013 28.03 28.25 27.86 28.17 97133
4/3/2013 28.54 28.84 28.01 28.08 202901
4/2/2013 29.76 29.95 28.73 29.41 453440
4/1/2013 28.41 28.54 28.29 28.34 44871
3/28/2013 28.32 28.51 28.29 28.40 62967
3/27/2013 27.98 28.27 27.94 28.24 123397
3/26/2013 28.46 28.65 28.32 28.64 106480
3/25/2013 28.70 28.73 28.34 28.41 139029
3/22/2013 27.96 28.13 27.94 28.03 79852
3/21/2013 27.69 27.94 27.68 27.84 80025
3/20/2013 28.25 28.34 27.95 27.97 82033
3/19/2013 28.40 28.50 28.14 28.33 150748
3/18/2013 27.81 28.14 27.73 27.93 130656
3/15/2013 27.71 27.85 27.61 27.65 69571
3/14/2013 27.51 27.88 27.50 27.80 122580
3/13/2013 27.31 27.40 27.15 27.26 94309
3/12/2013 27.55 27.69 27.47 27.52 109974
3/11/2013 27.85 27.86 27.62 27.68 97232
3/8/2013 27.22 27.88 27.15 27.71 235363
3/7/2013 26.95 27.01 26.69 26.97 168051
3/6/2013 27.15 27.35 26.81 27.01 275644
3/5/2013 25.39 27.00 25.35 26.68 483749
3/4/2013 25.27 25.39 25.16 25.37 134768
3/1/2013 25.12 25.59 25.02 25.41 149782
2/28/2013 25.12 25.25 25.04 25.14 95201
2/27/2013 24.78 25.22 24.76 25.16 207042
2/26/2013 24.71 24.79 24.48 24.55 133454
2/25/2013 24.80 24.89 24.59 24.60 208453
2/22/2013 24.77 25.09 24.77 25.01 223768
2/21/2013 24.53 24.64 24.42 24.58 200346
2/20/2013 24.97 25.06 24.59 24.69 352353
2/19/2013 25.24 25.38 25.16 25.33 215300
2/15/2013 26.25 26.27 25.89 25.95 202942
2/14/2013 26.04 26.21 26.00 26.05 146607
2/13/2013 26.76 26.98 26.63 26.65 152192
2/12/2013 27.05 27.28 27.03 27.23 80311
2/11/2013 27.42 27.46 27.20 27.20 78270
2/8/2013 27.61 27.65 27.45 27.51 111002
2/7/2013 27.19 27.23 26.97 27.10 98834
2/6/2013 26.80 26.97 26.67 26.89 88463
2/5/2013 26.78 27.06 26.77 26.89 75284
2/4/2013 26.74 27.08 26.72 26.97 110777
2/1/2013 27.39 27.45 27.25 27.30 124324
1/31/2013 27.23 27.45 27.21 27.32 85759
1/30/2013 27.45 27.50 27.34 27.38 82820
1/29/2013 27.23 27.34 27.18 27.31 92620
1/28/2013 27.10 27.11 26.92 27.05 140416
1/25/2013 26.88 27.07 26.85 27.07 132471
1/24/2013 26.50 26.83 26.46 26.78 183382
1/23/2013 25.94 26.14 25.89 26.10 116784
1/22/2013 25.85 26.00 25.76 25.92 120205
1/18/2013 25.78 25.89 25.72 25.86 97211
1/17/2013 25.53 25.83 25.48 25.71 100293
1/16/2013 25.65 25.68 25.54 25.55 101271
1/15/2013 26.09 26.25 26.08 26.17 77115
1/14/2013 26.41 26.44 26.17 26.27 109906
1/11/2013 26.71 26.74 26.51 26.59 48478
1/10/2013 26.50 26.69 26.36 26.65 80947
1/9/2013 26.37 26.54 26.34 26.40 88344
1/8/2013 26.28 26.33 26.04 26.21 118759
1/7/2013 25.79 26.68 25.67 26.54 196681
1/4/2013 25.50 25.82 25.48 25.81 86199
1/3/2013 25.45 25.52 25.28 25.32 85305
1/2/2013 25.76 25.78 25.47 25.65 101803
12/31/2012 25.03 25.22 25.00 25.19 80670
Marketplace
Trading Center