UK markets open in 4 hours 35 minutes
NIKKEI 225
38,685.25 +449.18 (+1.17%) HANG SENG
18,506.47 -71.83 (-0.39%) CRUDE OIL
78.65 +0.17 (+0.22%) GOLD FUTURES
2,329.00 -2.20 (-0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,809.34 -330.38 (-0.65%)
Vodacom Group Limited (VDMCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.0200 | 5.0500 | 4.9500 | 4.9500 | 4.9500 | 25,000 |
| 03 May 2024 | 5.1000 | 5.1200 | 4.9900 | 5.1100 | 5.1100 | 24,800 |
| 02 May 2024 | 4.9100 | 4.9700 | 4.8500 | 4.8500 | 4.8500 | 120,900 |
| 01 May 2024 | 5.0000 | 5.0400 | 4.7200 | 4.8900 | 4.8900 | 29,300 |
| 30 Apr 2024 | 5.1500 | 5.1500 | 4.7800 | 4.8500 | 4.8500 | 80,300 |
| 29 Apr 2024 | 4.7900 | 5.0100 | 4.7900 | 4.9000 | 4.9000 | 42,000 |
| 26 Apr 2024 | 4.6500 | 4.8300 | 4.6500 | 4.8000 | 4.8000 | 49,600 |
| 25 Apr 2024 | 4.7100 | 4.8400 | 4.6300 | 4.6900 | 4.6900 | 27,400 |
| 24 Apr 2024 | 4.6600 | 4.7500 | 4.5600 | 4.7500 | 4.7500 | 27,200 |
| 23 Apr 2024 | 4.7100 | 4.7800 | 4.6800 | 4.7800 | 4.7800 | 22,900 |
| 22 Apr 2024 | 4.5800 | 4.7300 | 4.5800 | 4.7200 | 4.7200 | 64,500 |
| 19 Apr 2024 | 4.6000 | 4.7300 | 4.6000 | 4.6400 | 4.6400 | 32,300 |
| 18 Apr 2024 | 4.7000 | 4.8100 | 4.6700 | 4.6800 | 4.6800 | 36,200 |
| 17 Apr 2024 | 4.6700 | 4.7400 | 4.6000 | 4.6000 | 4.6000 | 37,800 |
| 16 Apr 2024 | 4.7700 | 4.7700 | 4.5800 | 4.6800 | 4.6800 | 102,100 |
| 15 Apr 2024 | 4.8700 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 765,400 |
| 12 Apr 2024 | 4.9700 | 5.0700 | 4.8100 | 4.9200 | 4.9200 | 17,100 |
| 11 Apr 2024 | 5.0700 | 5.2000 | 5.0300 | 5.1600 | 5.1600 | 29,600 |
| 10 Apr 2024 | 5.0400 | 5.3300 | 5.0400 | 5.1700 | 5.1700 | 24,600 |
| 09 Apr 2024 | 5.2800 | 5.3800 | 5.2000 | 5.2000 | 5.2000 | 23,300 |
| 08 Apr 2024 | 5.1500 | 5.2600 | 5.1400 | 5.2600 | 5.2600 | 23,800 |
| 05 Apr 2024 | 5.2600 | 5.3600 | 5.1600 | 5.2200 | 5.2200 | 34,800 |
| 04 Apr 2024 | 5.3000 | 5.4700 | 5.2600 | 5.2900 | 5.2900 | 25,700 |
| 03 Apr 2024 | 5.1800 | 5.2900 | 5.1200 | 5.1700 | 5.1700 | 31,300 |
| 02 Apr 2024 | 5.1300 | 5.2800 | 5.1200 | 5.2100 | 5.2100 | 40,100 |
| 01 Apr 2024 | 5.1100 | 5.5100 | 5.1100 | 5.2800 | 5.2800 | 32,300 |
| 28 Mar 2024 | 5.2100 | 5.2400 | 5.1400 | 5.1400 | 5.1400 | 3,500 |
| 27 Mar 2024 | 5.1600 | 5.2700 | 5.1000 | 5.2400 | 5.2400 | 36,200 |
| 26 Mar 2024 | 5.1500 | 5.1500 | 5.0100 | 5.0100 | 5.0100 | 25,100 |
| 25 Mar 2024 | 5.0800 | 5.1800 | 5.0200 | 5.1400 | 5.1400 | 138,600 |
| 22 Mar 2024 | 4.9900 | 5.1400 | 4.9700 | 5.0600 | 5.0600 | 29,200 |
| 21 Mar 2024 | 4.9300 | 5.0700 | 4.8200 | 4.8500 | 4.8500 | 19,200 |
| 20 Mar 2024 | 4.9000 | 5.0200 | 4.8000 | 5.0200 | 5.0200 | 40,600 |
| 19 Mar 2024 | 4.7800 | 4.8300 | 4.7300 | 4.7400 | 4.7400 | 29,800 |
| 18 Mar 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8300 | 4.8300 | 89,900 |
| 15 Mar 2024 | 4.9600 | 5.0300 | 4.9000 | 5.0100 | 5.0100 | 21,900 |
| 14 Mar 2024 | 4.9200 | 5.0400 | 4.8800 | 4.8900 | 4.8900 | 592,600 |
| 13 Mar 2024 | 4.9500 | 5.0600 | 4.9100 | 5.0600 | 5.0600 | 19,600 |
| 12 Mar 2024 | 5.0100 | 5.0700 | 4.9700 | 5.0700 | 5.0700 | 30,300 |
| 11 Mar 2024 | 5.0700 | 5.1200 | 5.0200 | 5.0700 | 5.0700 | 48,000 |
| 08 Mar 2024 | 4.9300 | 5.0500 | 4.9300 | 4.9600 | 4.9600 | 18,500 |
| 07 Mar 2024 | 5.1700 | 5.2100 | 5.0600 | 5.1600 | 5.1600 | 13,900 |
| 06 Mar 2024 | 5.2700 | 5.2800 | 5.2000 | 5.2000 | 5.2000 | 39,800 |
| 05 Mar 2024 | 4.9900 | 5.0400 | 4.9100 | 4.9400 | 4.9400 | 23,600 |
| 04 Mar 2024 | 4.9900 | 5.1300 | 4.9900 | 5.1000 | 5.1000 | 20,100 |
| 01 Mar 2024 | 4.8900 | 5.0300 | 4.8900 | 5.0300 | 5.0300 | 20,500 |
| 29 Feb 2024 | 4.9300 | 4.9800 | 4.8600 | 4.9800 | 4.9800 | 118,600 |
| 28 Feb 2024 | 4.8100 | 4.9300 | 4.8100 | 4.8400 | 4.8400 | 14,400 |
| 27 Feb 2024 | 4.8400 | 4.9700 | 4.8400 | 4.8500 | 4.8500 | 28,300 |
| 26 Feb 2024 | 4.9600 | 4.9600 | 4.8700 | 4.9500 | 4.9500 | 30,100 |
| 23 Feb 2024 | 4.8000 | 4.8300 | 4.7300 | 4.7500 | 4.7500 | 31,100 |
| 22 Feb 2024 | 4.9300 | 4.9300 | 4.7300 | 4.8200 | 4.8200 | 68,300 |
| 21 Feb 2024 | 4.8600 | 4.8900 | 4.8100 | 4.8100 | 4.8100 | 28,300 |
| 20 Feb 2024 | 4.8800 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | 81,900 |
| 16 Feb 2024 | 4.9200 | 4.9600 | 4.8900 | 4.9100 | 4.9100 | 19,700 |
| 15 Feb 2024 | 4.9100 | 4.9400 | 4.8200 | 4.8600 | 4.8600 | 48,500 |
| 14 Feb 2024 | 4.9300 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 75,100 |
| 13 Feb 2024 | 4.9700 | 4.9700 | 4.7600 | 4.8900 | 4.8900 | 15,100 |
| 12 Feb 2024 | 4.8200 | 4.9800 | 4.8200 | 4.9700 | 4.9700 | 41,000 |
| 09 Feb 2024 | 4.8700 | 4.9500 | 4.7800 | 4.8500 | 4.8500 | 14,100 |
| 08 Feb 2024 | 4.8900 | 5.0100 | 4.8600 | 4.8900 | 4.8900 | 41,700 |
| 07 Feb 2024 | 4.9900 | 5.0800 | 4.9400 | 5.0300 | 5.0300 | 17,800 |
| 06 Feb 2024 | 5.0400 | 5.1100 | 4.9500 | 5.0800 | 5.0800 | 45,600 |
| 05 Feb 2024 | 4.8200 | 4.9500 | 4.8200 | 4.8900 | 4.8900 | 54,200 |
| 02 Feb 2024 | 4.9800 | 4.9900 | 4.8400 | 4.8600 | 4.8600 | 43,300 |
| 01 Feb 2024 | 5.0500 | 5.1200 | 4.9900 | 5.0000 | 5.0000 | 34,100 |
| 31 Jan 2024 | 5.0800 | 5.0800 | 4.8700 | 5.0200 | 5.0200 | 14,700 |
| 30 Jan 2024 | 5.0100 | 5.0600 | 4.9200 | 5.0100 | 5.0100 | 42,400 |
| 29 Jan 2024 | 5.2400 | 5.2400 | 5.1200 | 5.1800 | 5.1800 | 64,900 |
| 26 Jan 2024 | 5.3900 | 5.4300 | 5.3500 | 5.3600 | 5.3600 | 44,800 |
| 25 Jan 2024 | 5.3600 | 5.3800 | 5.3100 | 5.3100 | 5.3100 | 24,500 |
| 24 Jan 2024 | 5.6500 | 5.7800 | 5.5500 | 5.5500 | 5.5500 | 172,200 |
| 23 Jan 2024 | 5.5800 | 5.7100 | 5.5800 | 5.6000 | 5.6000 | 108,200 |
| 22 Jan 2024 | 5.8000 | 5.8100 | 5.7000 | 5.7500 | 5.7500 | 39,900 |
| 19 Jan 2024 | 5.7700 | 5.8400 | 5.7000 | 5.7600 | 5.7600 | 36,700 |
| 18 Jan 2024 | 5.7400 | 5.8700 | 5.7300 | 5.8400 | 5.8400 | 101,000 |
| 17 Jan 2024 | 5.6000 | 5.7800 | 5.6000 | 5.7800 | 5.7800 | 52,200 |
| 16 Jan 2024 | 5.7900 | 5.8500 | 5.7300 | 5.8000 | 5.8000 | 127,900 |
| 12 Jan 2024 | 5.9100 | 5.9800 | 5.7900 | 5.9800 | 5.9800 | 53,000 |
| 11 Jan 2024 | 5.6700 | 5.8700 | 5.6700 | 5.7900 | 5.7900 | 283,700 |
| 10 Jan 2024 | 5.6800 | 5.7400 | 5.6700 | 5.6700 | 5.6700 | 28,300 |
| 09 Jan 2024 | 5.7100 | 5.8300 | 5.6300 | 5.6300 | 5.6300 | 25,500 |
| 08 Jan 2024 | 5.8000 | 5.9000 | 5.7100 | 5.7900 | 5.7900 | 46,700 |
| 05 Jan 2024 | 5.6500 | 5.9000 | 5.6500 | 5.8100 | 5.8100 | 32,100 |
| 04 Jan 2024 | 5.5800 | 5.8200 | 5.5500 | 5.6100 | 5.6100 | 57,300 |
| 03 Jan 2024 | 5.5800 | 5.7600 | 5.5500 | 5.7600 | 5.7600 | 13,000 |
| 02 Jan 2024 | 6.0200 | 6.0200 | 5.7100 | 5.8700 | 5.8700 | 73,000 |
| 29 Dec 2023 | 5.4100 | 5.9300 | 5.4100 | 5.9100 | 5.9100 | 15,100 |
| 28 Dec 2023 | 5.7400 | 5.7600 | 5.6800 | 5.7600 | 5.7600 | 38,100 |
| 27 Dec 2023 | 5.9300 | 5.9600 | 5.8200 | 5.8900 | 5.8900 | 27,500 |
| 26 Dec 2023 | 5.5000 | 5.9500 | 5.5000 | 5.7400 | 5.7400 | 17,800 |
| 22 Dec 2023 | 5.4000 | 6.0800 | 5.4000 | 5.8600 | 5.8600 | 45,700 |
| 21 Dec 2023 | 5.8000 | 5.8000 | 5.6000 | 5.6100 | 5.6100 | 44,200 |
| 20 Dec 2023 | 5.7700 | 5.8500 | 5.6200 | 5.6700 | 5.6700 | 31,100 |
| 19 Dec 2023 | 5.3400 | 5.6900 | 5.3400 | 5.6000 | 5.6000 | 276,300 |
| 18 Dec 2023 | 5.4500 | 5.8000 | 5.4500 | 5.6900 | 5.6900 | 107,800 |
| 15 Dec 2023 | 5.3500 | 5.6900 | 5.3500 | 5.6500 | 5.6500 | 53,700 |
| 14 Dec 2023 | 5.4100 | 5.7000 | 5.4100 | 5.5200 | 5.5200 | 168,000 |
| 13 Dec 2023 | 5.0300 | 5.3000 | 5.0300 | 5.2200 | 5.2200 | 50,600 |
| 12 Dec 2023 | 5.0500 | 5.3400 | 5.0500 | 5.2500 | 5.2500 | 59,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.