|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-10-07 | 3,036,300 | 13.75 | 13.77 | 13.33 | 13.48 | 00:00:00 | 2009-10-08 | 5,219,800 | 13.62 | 14.04 | 13.55 | 13.76 | 00:00:00 | 2009-10-09 | 3,512,500 | 13.64 | 14.01 | 13.64 | 13.98 | 00:00:00 | 2009-10-12 | 3,737,200 | 14.01 | 14.21 | 13.63 | 13.81 | 00:00:00 | 2009-10-13 | 4,033,500 | 13.83 | 14.18 | 13.72 | 13.74 | 00:00:00 | 2009-10-14 | 5,580,400 | 14.04 | 14.34 | 13.99 | 14.31 | 00:00:00 | 2009-10-15 | 4,592,300 | 14.16 | 14.66 | 14.13 | 14.55 | 00:00:00 | 2009-10-16 | 4,833,400 | 14.48 | 14.48 | 13.92 | 14.11 | 00:00:00 | 2009-10-19 | 2,748,900 | 14.21 | 14.42 | 13.99 | 14.40 | 00:00:00 | 2009-10-20 | 5,782,200 | 14.58 | 14.90 | 14.48 | 14.60 | 00:00:00 | 2009-10-21 | 4,881,000 | 14.46 | 14.73 | 14.08 | 14.12 | 00:00:00 | 2009-10-22 | 3,846,200 | 13.98 | 14.07 | 13.75 | 14.00 | 00:00:00 | 2009-10-23 | 4,292,000 | 14.20 | 14.20 | 13.63 | 13.75 | 00:00:00 | 2009-10-26 | 4,810,400 | 13.70 | 14.19 | 13.70 | 13.76 | 00:00:00 | 2009-10-27 | 3,718,100 | 13.89 | 14.17 | 13.60 | 13.62 | 00:00:00 | 2009-10-28 | 7,842,100 | 13.52 | 13.81 | 13.48 | 13.69 | 00:00:00 | 2009-10-29 | 10,032,700 | 14.13 | 14.78 | 13.94 | 14.68 | 00:00:00 | 2009-10-30 | 6,529,100 | 14.62 | 14.68 | 13.60 | 13.97 | 00:00:00 | 2009-11-02 | 6,327,700 | 14.05 | 14.64 | 13.91 | 14.39 | 00:00:00 | 2009-11-03 | 5,134,800 | 14.33 | 14.80 | 14.23 | 14.35 | 00:00:00 | 2009-11-04 | 5,204,200 | 14.63 | 15.05 | 14.36 | 14.43 | 00:00:00 | 2009-11-05 | 5,710,000 | 14.67 | 15.03 | 14.44 | 14.93 | 00:00:00 | 2009-11-06 | 4,591,000 | 14.70 | 15.14 | 14.68 | 15.04 | 00:00:00 | 2009-11-09 | 5,130,900 | 15.01 | 15.53 | 15.01 | 15.51 | 00:00:00 | 2009-11-10 | 11,884,200 | 15.51 | 16.05 | 15.48 | 15.97 | 00:00:00 | 2009-11-11 | 4,499,000 | 15.96 | 16.18 | 15.90 | 16.12 | 00:00:00 | 2009-11-12 | 5,797,700 | 15.94 | 16.32 | 15.77 | 15.90 | 00:00:00 | 2009-11-13 | 5,625,400 | 16.09 | 16.28 | 15.84 | 16.28 | 00:00:00 | 2009-11-16 | 6,462,600 | 16.48 | 16.79 | 16.22 | 16.65 | 00:00:00 | 2009-11-17 | 12,023,200 | 16.55 | 17.09 | 16.55 | 16.72 | 00:00:00 | 2009-11-18 | 3,972,400 | 16.61 | 16.92 | 16.53 | 16.62 | 00:00:00 | 2009-11-19 | 3,012,600 | 16.59 | 16.88 | 16.24 | 16.60 | 00:00:00 | 2009-11-20 | 3,448,800 | 16.65 | 16.65 | 16.24 | 16.40 | 00:00:00 | 2009-11-23 | 4,929,500 | 16.64 | 16.86 | 16.48 | 16.57 | 00:00:00 | 2009-11-24 | 6,597,000 | 16.50 | 16.68 | 16.27 | 16.39 | 00:00:00 | 2009-11-25 | 4,255,800 | 16.49 | 16.72 | 16.38 | 16.63 | 00:00:00 | 2009-11-27 | 2,349,100 | 16.13 | 16.92 | 15.45 | 16.69 | 00:00:00 | 2009-11-30 | 7,854,800 | 16.59 | 16.82 | 16.00 | 16.46 | 00:00:00 | 2009-12-01 | 7,109,900 | 16.46 | 16.52 | 16.00 | 16.13 | 00:00:00 | 2009-12-02 | 5,036,000 | 16.25 | 16.50 | 16.15 | 16.44 | 00:00:00 | 2009-12-03 | 8,548,200 | 16.51 | 16.94 | 16.48 | 16.67 | 00:00:00 | 2009-12-04 | 7,959,600 | 16.75 | 16.94 | 16.21 | 16.73 | 00:00:00 | 2009-12-07 | 4,786,100 | 16.68 | 16.92 | 16.65 | 16.74 | 00:00:00 | 2009-12-08 | 6,930,200 | 16.75 | 16.98 | 16.54 | 16.93 | 00:00:00 | 2009-12-09 | 4,566,200 | 16.94 | 17.04 | 16.58 | 17.00 | 00:00:00 | 2009-12-10 | 5,833,800 | 16.77 | 16.97 | 16.33 | 16.50 | 00:00:00 | 2009-12-11 | 5,753,700 | 16.64 | 16.75 | 16.45 | 16.74 | 00:00:00 | 2009-12-14 | 4,204,400 | 16.81 | 16.99 | 16.71 | 16.93 | 00:00:00 | 2009-12-15 | 4,961,900 | 16.97 | 16.99 | 16.67 | 16.83 | 00:00:00 | 2009-12-16 | 6,524,900 | 16.90 | 17.01 | 16.78 | 16.93 | 00:00:00 | 2009-12-17 | 5,286,900 | 16.93 | 17.08 | 16.73 | 16.81 | 00:00:00 | 2009-12-18 | 14,663,500 | 16.90 | 17.02 | 16.65 | 16.76 | 00:00:00 | 2009-12-21 | 6,682,500 | 16.91 | 17.26 | 16.86 | 17.18 | 00:00:00 | 2009-12-22 | 3,459,300 | 17.30 | 17.50 | 17.11 | 17.31 | 00:00:00 | 2009-12-23 | 3,499,500 | 17.39 | 17.47 | 17.09 | 17.34 | 00:00:00 | 2009-12-24 | 817,500 | 17.40 | 17.68 | 17.32 | 17.63 | 00:00:00 | 2009-12-28 | 1,673,000 | 17.71 | 17.72 | 17.38 | 17.46 | 00:00:00 | 2009-12-29 | 2,522,700 | 17.53 | 17.68 | 17.03 | 17.06 | 00:00:00 | 2009-12-30 | 1,726,500 | 16.98 | 17.06 | 16.82 | 16.88 | 00:00:00 | 2009-12-31 | 1,489,800 | 16.94 | 16.95 | 16.71 | 16.83 | 00:00:00 | 2010-01-04 | 5,113,400 | 17.23 | 17.49 | 17.00 | 17.46 | 00:00:00 | 2010-01-05 | 5,247,500 | 17.09 | 17.68 | 17.09 | 17.36 | 00:00:00 | 2010-01-06 | 5,095,800 | 17.55 | 17.71 | 17.20 | 17.38 | 00:00:00 | 2010-01-07 | 4,798,300 | 17.29 | 17.38 | 16.93 | 17.00 | 00:00:00 | 2010-01-08 | 5,255,200 | 16.94 | 17.41 | 16.83 | 17.04 | 00:00:00 | 2010-01-11 | 4,313,500 | 17.05 | 17.24 | 16.94 | 17.14 | 00:00:00 | 2010-01-12 | 5,090,800 | 17.08 | 17.19 | 16.54 | 16.61 | 00:00:00 | 2010-01-13 | 7,765,400 | 16.72 | 17.17 | 16.72 | 17.11 | 00:00:00 | 2010-01-14 | 6,633,500 | 17.04 | 17.51 | 17.04 | 17.42 | 00:00:00 | 2010-01-15 | 4,219,000 | 17.31 | 17.70 | 16.97 | 17.13 | 00:00:00 | 2010-01-19 | 6,055,100 | 17.45 | 17.59 | 17.19 | 17.26 | 00:00:00 | 2010-01-20 | 9,758,500 | 17.09 | 17.09 | 16.55 | 16.69 | 00:00:00 | 2010-01-21 | 7,299,300 | 16.64 | 16.69 | 15.65 | 15.66 | 00:00:00 | 2010-01-22 | 9,976,800 | 15.55 | 15.66 | 14.95 | 15.11 | 00:00:00 | 2010-01-25 | 6,911,100 | 15.35 | 15.58 | 14.98 | 15.43 | 00:00:00 | 2010-01-26 | 7,948,300 | 15.36 | 15.89 | 15.18 | 15.85 | 00:00:00 | 2010-01-27 | 18,776,400 | 15.26 | 15.61 | 14.71 | 14.87 | 00:00:00 | 2010-01-28 | 7,477,200 | 14.88 | 14.98 | 14.26 | 14.66 | 00:00:00 | 2010-01-29 | 7,429,100 | 14.76 | 14.94 | 14.09 | 14.19 | 00:00:00 | 2010-02-01 | 8,871,300 | 14.47 | 15.07 | 14.47 | 15.04 | 00:00:00 | 2010-02-02 | 4,696,400 | 15.00 | 15.21 | 14.85 | 15.08 | 00:00:00 | 2010-02-03 | 4,848,800 | 14.96 | 15.09 | 14.76 | 14.89 | 00:00:00 | 2010-02-04 | 4,877,900 | 14.73 | 14.75 | 14.15 | 14.17 | 00:00:00 | 2010-02-05 | 7,787,800 | 14.21 | 14.31 | 13.48 | 14.03 | 00:00:00 | 2010-02-08 | 5,012,400 | 13.99 | 14.37 | 13.71 | 14.04 | 00:00:00 | 2010-02-09 | 5,981,800 | 14.19 | 14.75 | 14.19 | 14.53 | 00:00:00 | 2010-02-10 | 4,019,600 | 14.26 | 14.47 | 14.14 | 14.37 | 00:00:00 | 2010-02-11 | 4,154,800 | 14.38 | 14.67 | 14.05 | 14.59 | 00:00:00 | 2010-02-12 | 4,650,100 | 14.35 | 14.60 | 14.09 | 14.21 | 00:00:00 | 2010-02-16 | 4,573,800 | 14.30 | 15.00 | 14.28 | 14.97 | 00:00:00 | 2010-02-17 | 2,554,900 | 15.10 | 15.15 | 14.95 | 14.97 | 00:00:00 | 2010-02-18 | 2,133,100 | 15.01 | 15.30 | 14.96 | 15.24 | 00:00:00 | 2010-02-19 | 2,346,900 | 15.21 | 15.34 | 15.08 | 15.30 | 00:00:00 | 2010-02-22 | 2,263,800 | 15.29 | 15.49 | 15.12 | 15.44 | 00:00:00 | 2010-02-23 | 3,574,800 | 15.34 | 15.44 | 14.79 | 15.04 | 00:00:00 | 2010-02-24 | 4,676,900 | 15.16 | 15.50 | 15.04 | 15.47 | 00:00:00 | 2010-02-25 | 7,976,800 | 15.61 | 16.37 | 15.47 | 16.25 | 00:00:00 | 2010-02-26 | 4,165,500 | 16.22 | 16.33 | 16.07 | 16.20 | 00:00:00 | 2010-03-01 | 7,751,300 | 16.32 | 17.04 | 16.32 | 16.97 | 00:00:00 | 2010-03-02 | 4,301,400 | 16.94 | 17.07 | 16.52 | 16.59 | 00:00:00 | 2010-03-03 | 3,881,200 | 16.70 | 16.91 | 16.48 | 16.55 | 00:00:00 | 2010-03-04 | 2,245,100 | 16.61 | 16.85 | 16.48 | 16.70 | 00:00:00 | 2010-03-05 | 2,992,200 | 16.71 | 17.03 | 16.71 | 16.98 | 00:00:00 | 2010-03-08 | 3,805,800 | 16.91 | 16.96 | 16.53 | 16.79 | 00:00:00 | 2010-03-09 | 2,629,700 | 16.72 | 16.95 | 16.43 | 16.87 | 00:00:00 | 2010-03-10 | 2,910,400 | 16.87 | 17.20 | 16.73 | 17.15 | 00:00:00 | 2010-03-11 | 2,477,000 | 17.15 | 17.25 | 16.98 | 17.24 | 00:00:00 | 2010-03-12 | 3,424,900 | 17.27 | 17.48 | 17.05 | 17.45 | 00:00:00 | 2010-03-15 | 2,945,900 | 16.94 | 17.48 | 16.94 | 17.20 | 00:00:00 | 2010-03-16 | 2,845,400 | 17.43 | 17.50 | 17.22 | 17.38 | 00:00:00 | 2010-03-17 | 4,578,500 | 17.40 | 17.48 | 17.24 | 17.44 | 00:00:00 | 2010-03-18 | 2,409,800 | 17.41 | 17.45 | 17.09 | 17.29 | 00:00:00 | 2010-03-19 | 4,443,000 | 17.40 | 17.45 | 16.78 | 16.79 | 00:00:00 | 2010-03-22 | 2,276,400 | 16.76 | 17.12 | 16.53 | 17.03 | 00:00:00 | 2010-03-23 | 3,162,300 | 17.02 | 17.23 | 16.93 | 17.11 | 00:00:00 | 2010-03-24 | 3,648,400 | 17.08 | 17.17 | 16.82 | 16.89 | 00:00:00 | 2010-03-25 | 4,407,100 | 17.00 | 17.24 | 16.52 | 16.54 | 00:00:00 | 2010-03-26 | 3,672,600 | 16.62 | 16.96 | 16.58 | 16.89 | 00:00:00 | 2010-03-29 | 1,703,900 | 16.89 | 17.06 | 16.76 | 16.96 | 00:00:00 | 2010-03-30 | 1,785,500 | 17.01 | 17.09 | 16.85 | 16.97 | 00:00:00 | 2010-03-31 | 3,780,700 | 16.95 | 17.48 | 16.86 | 17.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|