|
 Virgin Media Inc. - [Ticker: VMED] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VMED quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-23 | 7,954,400 | 4.58 | 4.92 | 4.16 | 4.60 | 00:00:00 | | 2008-10-24 | 5,074,700 | 4.13 | 4.46 | 3.95 | 4.11 | 00:00:00 | | 2008-10-27 | 3,405,400 | 4.00 | 4.30 | 3.66 | 3.99 | 00:00:00 | | 2008-10-28 | 6,387,400 | 4.12 | 5.31 | 3.98 | 5.25 | 00:00:00 | | 2008-10-29 | 5,198,800 | 5.25 | 5.25 | 4.69 | 4.80 | 00:00:00 | | 2008-10-30 | 11,494,900 | 5.00 | 5.57 | 4.99 | 5.34 | 00:00:00 | | 2008-10-31 | 11,787,500 | 5.24 | 5.76 | 4.70 | 5.76 | 00:00:00 | | 2008-11-03 | 8,410,500 | 6.40 | 6.77 | 5.99 | 6.64 | 00:00:00 | | 2008-11-04 | 11,915,700 | 6.77 | 8.23 | 6.66 | 7.57 | 00:00:00 | | 2008-11-05 | 4,775,500 | 7.57 | 7.81 | 6.04 | 6.24 | 00:00:00 | | 2008-11-06 | 6,821,300 | 6.69 | 6.95 | 5.65 | 5.89 | 00:00:00 | | 2008-11-07 | 4,645,700 | 5.91 | 6.11 | 5.53 | 6.10 | 00:00:00 | | 2008-11-10 | 2,640,800 | 6.22 | 6.47 | 5.58 | 5.70 | 00:00:00 | | 2008-11-11 | 6,023,000 | 5.67 | 5.78 | 5.38 | 5.56 | 00:00:00 | | 2008-11-12 | 4,671,300 | 5.44 | 5.54 | 4.76 | 4.89 | 00:00:00 | | 2008-11-13 | 7,070,600 | 4.90 | 5.45 | 4.44 | 5.43 | 00:00:00 | | 2008-11-14 | 7,393,900 | 5.28 | 5.50 | 4.78 | 5.02 | 00:00:00 | | 2008-11-17 | 4,891,100 | 4.84 | 5.17 | 4.60 | 4.71 | 00:00:00 | | 2008-11-18 | 3,521,000 | 5.00 | 5.06 | 4.41 | 4.69 | 00:00:00 | | 2008-11-19 | 9,598,600 | 4.68 | 4.96 | 3.77 | 3.84 | 00:00:00 | | 2008-11-20 | 11,884,200 | 3.87 | 4.02 | 3.08 | 3.28 | 00:00:00 | | 2008-11-21 | 7,931,300 | 3.62 | 3.71 | 2.96 | 3.26 | 00:00:00 | | 2008-11-24 | 8,891,900 | 3.33 | 4.11 | 3.33 | 4.00 | 00:00:00 | | 2008-11-25 | 4,923,100 | 4.07 | 4.18 | 3.58 | 4.07 | 00:00:00 | | 2008-11-26 | 5,152,000 | 3.96 | 4.38 | 3.81 | 4.38 | 00:00:00 | | 2008-11-28 | 1,647,600 | 4.33 | 4.78 | 4.26 | 4.73 | 00:00:00 | | 2008-12-01 | 5,617,500 | 4.60 | 4.60 | 3.61 | 3.71 | 00:00:00 | | 2008-12-02 | 4,529,200 | 3.78 | 6.95 | 3.66 | 4.12 | 00:00:00 | | 2008-12-03 | 5,047,000 | 3.99 | 4.40 | 3.79 | 4.16 | 00:00:00 | | 2008-12-04 | 5,391,800 | 4.14 | 4.48 | 3.80 | 3.90 | 00:00:00 | | 2008-12-05 | 5,168,600 | 3.82 | 4.13 | 3.62 | 4.03 | 00:00:00 | | 2008-12-08 | 4,690,900 | 4.14 | 4.47 | 4.12 | 4.45 | 00:00:00 | | 2008-12-09 | 5,670,200 | 4.37 | 4.63 | 4.20 | 4.60 | 00:00:00 | | 2008-12-10 | 10,610,600 | 4.50 | 4.80 | 4.33 | 4.61 | 00:00:00 | | 2008-12-11 | 3,919,800 | 4.76 | 4.80 | 4.27 | 4.30 | 00:00:00 | | 2008-12-12 | 4,179,800 | 4.21 | 4.54 | 4.10 | 4.33 | 00:00:00 | | 2008-12-15 | 2,715,300 | 4.05 | 4.49 | 4.01 | 4.18 | 00:00:00 | | 2008-12-16 | 6,288,600 | 3.97 | 4.70 | 3.97 | 4.64 | 00:00:00 | | 2008-12-17 | 3,481,400 | 4.56 | 4.75 | 4.31 | 4.39 | 00:00:00 | | 2008-12-18 | 5,807,500 | 4.13 | 4.90 | 4.13 | 4.50 | 00:00:00 | | 2008-12-19 | 17,446,500 | 4.56 | 4.98 | 4.38 | 4.71 | 00:00:00 | | 2008-12-22 | 2,634,900 | 4.81 | 4.98 | 4.25 | 4.44 | 00:00:00 | | 2008-12-23 | 11,437,200 | 4.32 | 4.48 | 4.00 | 4.31 | 00:00:00 | | 2008-12-24 | 741,500 | 4.22 | 4.59 | 4.21 | 4.49 | 00:00:00 | | 2008-12-26 | 1,003,200 | 4.49 | 4.81 | 4.48 | 4.77 | 00:00:00 | | 2008-12-29 | 1,432,400 | 4.72 | 4.73 | 4.34 | 4.45 | 00:00:00 | | 2008-12-30 | 1,771,500 | 4.45 | 4.59 | 4.32 | 4.48 | 00:00:00 | | 2008-12-31 | 4,659,900 | 4.53 | 5.11 | 4.51 | 4.99 | 00:00:00 | | 2009-01-02 | 3,671,000 | 4.99 | 5.24 | 4.93 | 5.11 | 00:00:00 | | 2009-01-05 | 5,110,200 | 5.04 | 5.12 | 4.60 | 5.03 | 00:00:00 | | 2009-01-06 | 7,238,700 | 5.07 | 5.15 | 4.88 | 4.98 | 00:00:00 | | 2009-01-07 | 3,834,300 | 4.86 | 5.01 | 4.62 | 4.90 | 00:00:00 | | 2009-01-08 | 5,334,500 | 4.77 | 5.10 | 4.73 | 5.03 | 00:00:00 | | 2009-01-09 | 4,823,200 | 5.03 | 5.11 | 4.78 | 4.99 | 00:00:00 | | 2009-01-12 | 5,315,600 | 4.92 | 5.02 | 4.41 | 4.75 | 00:00:00 | | 2009-01-13 | 5,802,200 | 4.67 | 4.94 | 4.35 | 4.47 | 00:00:00 | | 2009-01-14 | 5,816,600 | 4.42 | 4.46 | 4.30 | 4.31 | 00:00:00 | | 2009-01-15 | 5,266,900 | 4.28 | 4.75 | 4.15 | 4.55 | 00:00:00 | | 2009-01-16 | 3,377,500 | 4.76 | 4.90 | 4.19 | 4.54 | 00:00:00 | | 2009-01-20 | 3,377,100 | 4.40 | 4.42 | 3.80 | 3.80 | 00:00:00 | | 2009-01-21 | 6,592,600 | 3.99 | 4.39 | 3.82 | 4.36 | 00:00:00 | | 2009-01-22 | 5,823,700 | 4.52 | 4.75 | 4.03 | 4.08 | 00:00:00 | | 2009-01-23 | 11,527,700 | 4.05 | 4.70 | 3.81 | 4.40 | 00:00:00 | | 2009-01-26 | 3,475,100 | 4.46 | 4.69 | 4.32 | 4.45 | 00:00:00 | | 2009-01-27 | 3,090,100 | 4.58 | 4.68 | 4.37 | 4.56 | 00:00:00 | | 2009-01-28 | 5,561,200 | 4.69 | 4.99 | 4.55 | 4.95 | 00:00:00 | | 2009-01-29 | 5,040,600 | 4.87 | 4.98 | 4.61 | 4.77 | 00:00:00 | | 2009-01-30 | 4,776,000 | 4.91 | 4.95 | 4.33 | 4.54 | 00:00:00 | | 2009-02-02 | 3,381,500 | 4.45 | 4.68 | 4.26 | 4.59 | 00:00:00 | | 2009-02-03 | 3,019,700 | 4.58 | 4.76 | 4.40 | 4.46 | 00:00:00 | | 2009-02-04 | 2,293,100 | 4.47 | 4.74 | 4.33 | 4.55 | 00:00:00 | | 2009-02-05 | 2,720,100 | 4.43 | 4.70 | 4.36 | 4.64 | 00:00:00 | | 2009-02-06 | 5,829,900 | 4.67 | 4.99 | 4.62 | 4.96 | 00:00:00 | | 2009-02-09 | 4,820,000 | 4.96 | 5.04 | 4.87 | 4.98 | 00:00:00 | | 2009-02-10 | 5,473,200 | 4.92 | 5.02 | 4.55 | 4.60 | 00:00:00 | | 2009-02-11 | 3,347,700 | 4.59 | 4.90 | 4.54 | 4.84 | 00:00:00 | | 2009-02-12 | 4,372,500 | 4.72 | 5.03 | 4.65 | 4.95 | 00:00:00 | | 2009-02-13 | 2,707,100 | 4.97 | 4.97 | 4.70 | 4.74 | 00:00:00 | | 2009-02-17 | 3,994,100 | 4.53 | 4.69 | 4.31 | 4.60 | 00:00:00 | | 2009-02-18 | 3,578,200 | 4.66 | 4.69 | 4.26 | 4.38 | 00:00:00 | | 2009-02-19 | 4,151,000 | 4.44 | 4.61 | 4.21 | 4.22 | 00:00:00 | | 2009-02-20 | 3,119,600 | 4.21 | 4.42 | 4.10 | 4.39 | 00:00:00 | | 2009-02-23 | 3,654,500 | 4.38 | 4.52 | 4.10 | 4.21 | 00:00:00 | | 2009-02-24 | 4,756,400 | 4.31 | 4.65 | 4.24 | 4.53 | 00:00:00 | | 2009-02-25 | 8,285,200 | 4.99 | 5.01 | 4.49 | 4.98 | 00:00:00 | | 2009-02-26 | 8,015,200 | 4.99 | 5.16 | 4.72 | 4.80 | 00:00:00 | | 2009-02-27 | 4,074,200 | 4.80 | 4.99 | 4.56 | 4.78 | 00:00:00 | | 2009-03-02 | 3,575,500 | 4.62 | 4.95 | 4.48 | 4.65 | 00:00:00 | | 2009-03-03 | 5,523,500 | 4.73 | 5.00 | 4.43 | 4.44 | 00:00:00 | | 2009-03-04 | 5,788,500 | 4.54 | 4.65 | 4.22 | 4.38 | 00:00:00 | | 2009-03-05 | 4,543,100 | 4.30 | 4.38 | 4.09 | 4.17 | 00:00:00 | | 2009-03-06 | 6,044,400 | 4.15 | 4.16 | 3.98 | 4.11 | 00:00:00 | | 2009-03-09 | 5,163,700 | 3.99 | 4.15 | 3.80 | 3.87 | 00:00:00 | | 2009-03-10 | 10,528,600 | 3.97 | 4.32 | 3.76 | 4.28 | 00:00:00 | | 2009-03-11 | 2,991,900 | 4.31 | 4.55 | 4.12 | 4.47 | 00:00:00 | | 2009-03-12 | 4,983,700 | 4.47 | 4.93 | 4.25 | 4.91 | 00:00:00 | | 2009-03-13 | 2,353,500 | 4.94 | 5.01 | 4.84 | 5.00 | 00:00:00 | | 2009-03-16 | 5,253,500 | 5.03 | 5.08 | 4.87 | 4.93 | 00:00:00 | | 2009-03-17 | 4,693,400 | 4.99 | 5.07 | 4.68 | 4.82 | 00:00:00 | | 2009-03-18 | 2,995,000 | 4.82 | 5.06 | 4.57 | 4.97 | 00:00:00 | | 2009-03-19 | 14,316,500 | 5.13 | 5.40 | 5.01 | 5.27 | 00:00:00 | | 2009-03-20 | 4,311,500 | 5.26 | 5.39 | 5.14 | 5.33 | 00:00:00 | | 2009-03-23 | 5,164,500 | 5.53 | 5.68 | 5.33 | 5.49 | 00:00:00 | | 2009-03-24 | 3,739,600 | 5.42 | 5.53 | 5.17 | 5.26 | 00:00:00 | | 2009-03-25 | 4,984,800 | 5.27 | 5.33 | 4.88 | 5.07 | 00:00:00 | | 2009-03-26 | 6,785,100 | 5.19 | 5.29 | 5.05 | 5.18 | 00:00:00 | | 2009-03-27 | 6,703,400 | 5.10 | 5.15 | 4.85 | 4.94 | 00:00:00 | | 2009-03-30 | 2,830,300 | 4.84 | 4.92 | 4.55 | 4.76 | 00:00:00 | | 2009-03-31 | 2,709,400 | 4.82 | 5.00 | 4.76 | 4.80 | 00:00:00 | | 2009-04-01 | 4,848,100 | 4.85 | 5.13 | 4.65 | 5.03 | 00:00:00 | | 2009-04-02 | 6,695,000 | 5.39 | 5.77 | 5.34 | 5.53 | 00:00:00 | | 2009-04-03 | 4,170,400 | 5.50 | 5.66 | 5.40 | 5.56 | 00:00:00 | | 2009-04-06 | 4,773,700 | 5.50 | 5.88 | 5.30 | 5.83 | 00:00:00 | | 2009-04-07 | 6,222,000 | 5.83 | 6.02 | 5.76 | 5.90 | 00:00:00 | | 2009-04-08 | 4,200,000 | 5.84 | 6.13 | 5.71 | 6.04 | 00:00:00 | | 2009-04-09 | 4,181,200 | 6.20 | 6.52 | 6.16 | 6.49 | 00:00:00 | | 2009-04-13 | 4,366,000 | 6.40 | 6.72 | 6.37 | 6.54 | 00:00:00 | | 2009-04-14 | 4,882,000 | 6.61 | 6.64 | 6.25 | 6.36 | 00:00:00 | | 2009-04-15 | 3,630,600 | 6.42 | 6.73 | 6.31 | 6.73 | 00:00:00 | | 2009-04-16 | 4,727,200 | 6.76 | 7.20 | 6.73 | 7.14 | 00:00:00 | | 2009-04-17 | 5,031,200 | 7.10 | 7.48 | 6.99 | 7.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
