|
 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 | | 2009-04-17 | 5,031,200 | 7.10 | 7.48 | 6.99 | 7.39 | 00:00:00 | | 2009-04-20 | 4,405,400 | 7.42 | 7.42 | 6.65 | 6.73 | 00:00:00 | | 2009-04-21 | 4,401,500 | 6.65 | 6.82 | 6.50 | 6.81 | 00:00:00 | | 2009-04-22 | 4,917,500 | 6.63 | 7.16 | 6.60 | 6.91 | 00:00:00 | | 2009-04-23 | 3,605,400 | 7.01 | 7.12 | 6.70 | 6.79 | 00:00:00 | | 2009-04-24 | 6,684,200 | 6.91 | 7.47 | 6.87 | 7.23 | 00:00:00 | | 2009-04-27 | 5,598,100 | 7.18 | 7.50 | 6.94 | 7.35 | 00:00:00 | | 2009-04-28 | 4,116,300 | 7.11 | 7.63 | 7.11 | 7.45 | 00:00:00 | | 2009-04-29 | 6,650,000 | 7.56 | 7.99 | 7.50 | 7.85 | 00:00:00 | | 2009-04-30 | 6,013,200 | 8.01 | 8.25 | 7.69 | 7.72 | 00:00:00 | | 2009-05-01 | 4,259,300 | 7.76 | 8.02 | 7.65 | 7.90 | 00:00:00 | | 2009-05-04 | 5,958,700 | 8.14 | 8.69 | 8.14 | 8.24 | 00:00:00 | | 2009-05-05 | 8,224,300 | 8.56 | 8.67 | 7.60 | 7.87 | 00:00:00 | | 2009-05-06 | 4,851,100 | 8.04 | 8.25 | 7.72 | 7.81 | 00:00:00 | | 2009-05-07 | 7,322,900 | 7.96 | 8.27 | 7.13 | 7.35 | 00:00:00 | | 2009-05-08 | 3,869,100 | 7.57 | 7.80 | 7.41 | 7.80 | 00:00:00 | | 2009-05-11 | 3,878,400 | 7.69 | 7.73 | 7.42 | 7.43 | 00:00:00 | | 2009-05-12 | 5,417,600 | 7.61 | 7.72 | 7.14 | 7.33 | 00:00:00 | | 2009-05-13 | 3,719,000 | 7.25 | 7.32 | 6.84 | 6.92 | 00:00:00 | | 2009-05-14 | 5,510,200 | 6.90 | 7.20 | 6.63 | 6.88 | 00:00:00 | | 2009-05-15 | 3,061,800 | 6.95 | 7.26 | 6.69 | 6.91 | 00:00:00 | | 2009-05-18 | 3,226,600 | 7.03 | 7.55 | 6.95 | 7.53 | 00:00:00 | | 2009-05-19 | 4,607,200 | 7.06 | 7.55 | 7.02 | 7.28 | 00:00:00 | | 2009-05-20 | 3,014,900 | 7.34 | 7.64 | 7.26 | 7.47 | 00:00:00 | | 2009-05-21 | 3,876,300 | 7.44 | 7.52 | 7.21 | 7.27 | 00:00:00 | | 2009-05-22 | 1,613,900 | 7.31 | 7.48 | 7.29 | 7.33 | 00:00:00 | | 2009-05-26 | 4,699,500 | 7.19 | 7.38 | 7.11 | 7.29 | 00:00:00 | | 2009-05-27 | 5,853,000 | 7.42 | 7.71 | 7.33 | 7.60 | 00:00:00 | | 2009-05-28 | 7,086,700 | 7.63 | 8.15 | 7.58 | 8.09 | 00:00:00 | | 2009-05-29 | 8,157,500 | 8.23 | 8.71 | 8.18 | 8.70 | 00:00:00 | | 2009-06-01 | 8,193,200 | 8.88 | 9.44 | 8.82 | 9.01 | 00:00:00 | | 2009-06-02 | 4,004,500 | 8.89 | 9.12 | 8.74 | 8.95 | 00:00:00 | | 2009-06-03 | 3,169,700 | 8.85 | 8.99 | 8.38 | 8.44 | 00:00:00 | | 2009-06-04 | 2,669,800 | 8.84 | 8.93 | 8.60 | 8.91 | 00:00:00 | | 2009-06-05 | 3,462,700 | 8.80 | 9.13 | 8.67 | 8.88 | 00:00:00 | | 2009-06-08 | 3,117,800 | 8.89 | 8.90 | 8.50 | 8.64 | 00:00:00 | | 2009-06-09 | 3,013,500 | 8.77 | 8.77 | 8.50 | 8.66 | 00:00:00 | | 2009-06-10 | 2,038,200 | 8.66 | 8.79 | 8.55 | 8.70 | 00:00:00 | | 2009-06-11 | 4,771,300 | 8.80 | 8.97 | 8.72 | 8.85 | 00:00:00 | | 2009-06-12 | 2,307,400 | 8.84 | 8.94 | 8.51 | 8.66 | 00:00:00 | | 2009-06-15 | 2,776,500 | 8.64 | 8.71 | 8.49 | 8.54 | 00:00:00 | | 2009-06-16 | 3,728,500 | 8.54 | 8.78 | 8.45 | 8.55 | 00:00:00 | | 2009-06-17 | 4,234,400 | 8.54 | 8.75 | 8.41 | 8.56 | 00:00:00 | | 2009-06-18 | 2,870,000 | 8.67 | 8.78 | 8.45 | 8.75 | 00:00:00 | | 2009-06-19 | 5,922,700 | 8.84 | 9.09 | 8.84 | 8.94 | 00:00:00 | | 2009-06-22 | 4,934,700 | 8.86 | 8.87 | 8.50 | 8.57 | 00:00:00 | | 2009-06-23 | 3,838,600 | 8.65 | 8.78 | 8.36 | 8.51 | 00:00:00 | | 2009-06-24 | 1,881,500 | 8.63 | 8.90 | 8.55 | 8.74 | 00:00:00 | | 2009-06-25 | 2,859,200 | 8.58 | 9.07 | 8.55 | 8.90 | 00:00:00 | | 2009-06-26 | 1,922,000 | 8.82 | 8.99 | 8.70 | 8.92 | 00:00:00 | | 2009-06-29 | 3,937,500 | 8.90 | 9.36 | 8.79 | 9.26 | 00:00:00 | | 2009-06-30 | 2,856,200 | 9.35 | 9.47 | 9.17 | 9.35 | 00:00:00 | | 2009-07-01 | 4,728,000 | 9.46 | 9.83 | 9.35 | 9.56 | 00:00:00 | | 2009-07-02 | 2,415,800 | 9.37 | 9.43 | 9.13 | 9.18 | 00:00:00 | | 2009-07-06 | 2,893,100 | 9.18 | 9.30 | 8.89 | 9.30 | 00:00:00 | | 2009-07-07 | 2,948,600 | 9.24 | 9.41 | 9.11 | 9.19 | 00:00:00 | | 2009-07-08 | 3,514,600 | 9.20 | 9.41 | 8.89 | 9.20 | 00:00:00 | | 2009-07-09 | 4,499,300 | 9.33 | 9.91 | 9.33 | 9.84 | 00:00:00 | | 2009-07-10 | 8,523,900 | 9.73 | 10.30 | 9.45 | 9.73 | 00:00:00 | | 2009-07-13 | 4,444,000 | 9.71 | 9.86 | 9.54 | 9.81 | 00:00:00 | | 2009-07-14 | 3,628,400 | 9.92 | 9.97 | 9.68 | 9.85 | 00:00:00 | | 2009-07-15 | 6,011,500 | 9.99 | 10.23 | 9.89 | 10.19 | 00:00:00 | | 2009-07-16 | 6,696,600 | 10.30 | 10.57 | 10.18 | 10.49 | 00:00:00 | | 2009-07-17 | 2,024,900 | 10.59 | 10.75 | 10.40 | 10.69 | 00:00:00 | | 2009-07-20 | 4,115,400 | 10.75 | 10.76 | 10.37 | 10.69 | 00:00:00 | | 2009-07-21 | 2,683,700 | 10.75 | 10.75 | 10.36 | 10.60 | 00:00:00 | | 2009-07-22 | 2,056,900 | 10.57 | 10.71 | 10.48 | 10.59 | 00:00:00 | | 2009-07-23 | 3,174,600 | 10.68 | 11.09 | 10.64 | 10.96 | 00:00:00 | | 2009-07-24 | 2,062,100 | 11.00 | 11.22 | 10.80 | 11.12 | 00:00:00 | | 2009-07-27 | 2,657,200 | 11.15 | 11.33 | 11.00 | 11.17 | 00:00:00 | | 2009-07-28 | 2,164,800 | 11.13 | 11.16 | 10.86 | 11.00 | 00:00:00 | | 2009-07-29 | 2,950,600 | 10.89 | 10.93 | 10.47 | 10.54 | 00:00:00 | | 2009-07-30 | 3,510,600 | 10.63 | 10.87 | 10.32 | 10.62 | 00:00:00 | | 2009-07-31 | 2,597,200 | 10.62 | 10.79 | 10.40 | 10.45 | 00:00:00 | | 2009-08-03 | 6,210,900 | 10.67 | 11.38 | 10.67 | 11.22 | 00:00:00 | | 2009-08-04 | 4,913,600 | 10.99 | 11.46 | 10.99 | 11.43 | 00:00:00 | | 2009-08-05 | 4,929,300 | 11.38 | 11.49 | 10.90 | 11.38 | 00:00:00 | | 2009-08-06 | 5,574,200 | 11.49 | 11.83 | 11.04 | 11.17 | 00:00:00 | | 2009-08-07 | 2,984,500 | 11.54 | 11.60 | 11.07 | 11.27 | 00:00:00 | | 2009-08-10 | 2,035,900 | 11.15 | 11.35 | 11.07 | 11.14 | 00:00:00 | | 2009-08-11 | 3,897,000 | 11.06 | 11.12 | 10.60 | 10.60 | 00:00:00 | | 2009-08-12 | 2,157,700 | 10.65 | 10.92 | 10.52 | 10.78 | 00:00:00 | | 2009-08-13 | 1,827,200 | 10.86 | 10.99 | 10.68 | 10.94 | 00:00:00 | | 2009-08-14 | 2,049,200 | 10.99 | 11.14 | 10.65 | 10.74 | 00:00:00 | | 2009-08-17 | 2,798,700 | 10.69 | 10.83 | 10.03 | 10.12 | 00:00:00 | | 2009-08-18 | 2,665,700 | 10.16 | 10.47 | 10.04 | 10.41 | 00:00:00 | | 2009-08-19 | 2,976,300 | 10.24 | 10.55 | 10.08 | 10.33 | 00:00:00 | | 2009-08-20 | 3,186,400 | 10.39 | 10.77 | 10.21 | 10.73 | 00:00:00 | | 2009-08-21 | 2,638,500 | 10.91 | 11.34 | 10.74 | 11.14 | 00:00:00 | | 2009-08-24 | 2,444,200 | 11.22 | 11.43 | 11.05 | 11.23 | 00:00:00 | | 2009-08-25 | 2,858,300 | 11.15 | 11.55 | 11.10 | 11.46 | 00:00:00 | | 2009-08-26 | 2,390,600 | 11.48 | 11.51 | 11.25 | 11.44 | 00:00:00 | | 2009-08-27 | 3,701,600 | 11.35 | 11.79 | 11.30 | 11.75 | 00:00:00 | | 2009-08-28 | 3,306,400 | 11.85 | 12.15 | 11.69 | 11.93 | 00:00:00 | | 2009-08-31 | 2,726,900 | 11.78 | 11.86 | 11.33 | 11.43 | 00:00:00 | | 2009-09-01 | 2,387,000 | 11.27 | 11.76 | 11.06 | 11.13 | 00:00:00 | | 2009-09-02 | 2,124,900 | 11.11 | 11.43 | 10.86 | 11.10 | 00:00:00 | | 2009-09-03 | 1,655,600 | 11.22 | 11.42 | 11.12 | 11.41 | 00:00:00 | | 2009-09-04 | 1,503,600 | 11.42 | 11.83 | 11.41 | 11.80 | 00:00:00 | | 2009-09-08 | 3,558,700 | 11.99 | 12.31 | 11.73 | 12.29 | 00:00:00 | | 2009-09-09 | 3,280,500 | 12.24 | 12.61 | 12.11 | 12.41 | 00:00:00 | | 2009-09-10 | 4,281,900 | 12.02 | 12.33 | 11.79 | 12.29 | 00:00:00 | | 2009-09-11 | 3,153,100 | 12.26 | 12.59 | 12.05 | 12.42 | 00:00:00 | | 2009-09-14 | 3,046,500 | 12.40 | 12.56 | 12.28 | 12.46 | 00:00:00 | | 2009-09-15 | 4,085,700 | 12.62 | 12.98 | 12.60 | 12.91 | 00:00:00 | | 2009-09-16 | 2,922,100 | 12.94 | 13.00 | 12.71 | 12.91 | 00:00:00 | | 2009-09-17 | 5,080,100 | 12.84 | 12.94 | 12.31 | 12.60 | 00:00:00 | | 2009-09-18 | 4,863,000 | 12.79 | 12.87 | 12.57 | 12.71 | 00:00:00 | | 2009-09-21 | 4,883,500 | 12.61 | 12.99 | 12.52 | 12.93 | 00:00:00 | | 2009-09-22 | 4,224,700 | 13.05 | 13.27 | 12.91 | 13.10 | 00:00:00 | | 2009-09-23 | 2,680,600 | 13.19 | 13.39 | 12.97 | 12.98 | 00:00:00 | | 2009-09-24 | 2,392,200 | 13.10 | 13.11 | 12.47 | 12.58 | 00:00:00 | | 2009-09-25 | 4,890,900 | 12.60 | 12.79 | 12.34 | 12.40 | 00:00:00 | | 2009-09-28 | 5,323,000 | 12.51 | 13.22 | 12.16 | 13.12 | 00:00:00 | | 2009-09-29 | 4,783,300 | 13.21 | 13.51 | 13.02 | 13.33 | 00:00:00 | | 2009-09-30 | 10,082,400 | 13.44 | 13.97 | 13.28 | 13.92 | 00:00:00 | | 2009-10-01 | 11,043,800 | 14.33 | 14.34 | 13.03 | 13.22 | 00:00:00 | | 2009-10-02 | 5,956,700 | 13.09 | 13.34 | 12.62 | 12.90 | 00:00:00 | | 2009-10-05 | 4,911,300 | 12.99 | 13.50 | 12.82 | 13.48 | 00:00:00 | | 2009-10-06 | 4,000,600 | 13.74 | 13.90 | 13.44 | 13.69 | 00:00:00 | | 2009-10-07 | 3,036,300 | 13.75 | 13.77 | 13.33 | 13.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
