|
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 | 2010-09-21 | 3,717,000 | 22.12 | 22.12 | 21.59 | 21.96 | 00:00:00 | 2010-09-22 | 3,560,700 | 22.02 | 22.34 | 21.73 | 21.92 | 00:00:00 | 2010-09-23 | 3,360,800 | 21.84 | 22.27 | 21.76 | 22.17 | 00:00:00 | 2010-09-24 | 3,970,600 | 22.52 | 23.17 | 22.45 | 22.74 | 00:00:00 | 2010-09-27 | 1,969,500 | 22.69 | 22.77 | 22.47 | 22.67 | 00:00:00 | 2010-09-28 | 1,429,700 | 22.80 | 23.13 | 22.38 | 22.91 | 00:00:00 | 2010-09-29 | 3,277,400 | 22.72 | 23.01 | 22.63 | 22.88 | 00:00:00 | 2010-09-30 | 3,695,300 | 22.97 | 23.33 | 22.89 | 23.06 | 00:00:00 | 2010-10-01 | 4,702,100 | 23.24 | 23.52 | 23.06 | 23.35 | 00:00:00 | 2010-10-04 | 2,581,100 | 23.37 | 23.44 | 23.16 | 23.35 | 00:00:00 | 2010-10-05 | 5,050,200 | 23.37 | 24.13 | 23.37 | 23.94 | 00:00:00 | 2010-10-06 | 4,507,600 | 23.83 | 23.93 | 23.20 | 23.27 | 00:00:00 | 2010-10-07 | 2,422,900 | 23.47 | 23.59 | 23.23 | 23.54 | 00:00:00 | 2010-10-08 | 2,025,600 | 23.61 | 24.03 | 23.47 | 23.96 | 00:00:00 | 2010-10-11 | 1,318,500 | 23.85 | 24.01 | 23.65 | 23.83 | 00:00:00 | 2010-10-12 | 2,178,300 | 23.78 | 23.95 | 23.48 | 23.91 | 00:00:00 | 2010-10-13 | 4,643,600 | 24.10 | 24.13 | 23.86 | 23.91 | 00:00:00 | 2010-10-14 | 3,507,200 | 23.87 | 24.26 | 23.87 | 24.10 | 00:00:00 | 2010-10-15 | 2,499,300 | 24.25 | 24.26 | 23.75 | 24.23 | 00:00:00 | 2010-10-18 | 2,150,500 | 24.18 | 24.27 | 23.88 | 23.94 | 00:00:00 | 2010-10-19 | 2,529,100 | 23.71 | 24.03 | 23.46 | 23.83 | 00:00:00 | 2010-10-20 | 1,557,600 | 23.87 | 24.52 | 23.87 | 24.21 | 00:00:00 | 2010-10-21 | 2,591,800 | 24.35 | 24.55 | 23.97 | 24.25 | 00:00:00 | 2010-10-22 | 1,475,900 | 24.26 | 24.33 | 23.95 | 24.29 | 00:00:00 | 2010-10-25 | 5,396,100 | 24.40 | 24.81 | 24.37 | 24.59 | 00:00:00 | 2010-10-26 | 4,578,200 | 24.44 | 24.97 | 24.44 | 24.75 | 00:00:00 | 2010-10-27 | 6,912,900 | 24.68 | 24.98 | 24.16 | 24.80 | 00:00:00 | 2010-10-28 | 7,523,200 | 24.55 | 25.34 | 24.55 | 25.22 | 00:00:00 | 2010-10-29 | 4,375,700 | 25.09 | 25.48 | 25.04 | 25.43 | 00:00:00 | 2010-11-01 | 2,446,100 | 25.63 | 26.13 | 25.50 | 25.67 | 00:00:00 | 2010-11-02 | 3,661,100 | 25.92 | 26.00 | 25.74 | 25.90 | 00:00:00 | 2010-11-03 | 3,996,800 | 25.85 | 26.06 | 25.72 | 26.01 | 00:00:00 | 2010-11-04 | 5,828,100 | 26.15 | 26.36 | 25.91 | 26.07 | 00:00:00 | 2010-11-05 | 3,435,000 | 26.07 | 26.62 | 25.95 | 26.62 | 00:00:00 | 2010-11-08 | 2,701,200 | 26.47 | 26.63 | 26.04 | 26.19 | 00:00:00 | 2010-11-09 | 3,127,900 | 26.18 | 26.60 | 25.96 | 26.00 | 00:00:00 | 2010-11-10 | 3,595,100 | 26.07 | 26.51 | 26.00 | 26.45 | 00:00:00 | 2010-11-11 | 4,115,700 | 26.08 | 26.69 | 25.92 | 26.45 | 00:00:00 | 2010-11-12 | 4,023,900 | 26.28 | 26.44 | 26.07 | 26.32 | 00:00:00 | 2010-11-15 | 3,098,000 | 26.42 | 26.55 | 26.25 | 26.32 | 00:00:00 | 2010-11-16 | 3,233,000 | 26.17 | 26.47 | 25.57 | 25.91 | 00:00:00 | 2010-11-17 | 3,283,400 | 25.84 | 26.60 | 25.82 | 26.42 | 00:00:00 | 2010-11-18 | 2,800,400 | 26.72 | 27.05 | 26.56 | 26.69 | 00:00:00 | 2010-11-19 | 2,518,600 | 26.61 | 27.21 | 26.43 | 27.06 | 00:00:00 | 2010-11-22 | 7,853,500 | 26.98 | 27.29 | 25.75 | 25.99 | 00:00:00 | 2010-11-23 | 3,756,300 | 25.73 | 26.10 | 25.62 | 25.69 | 00:00:00 | 2010-11-24 | 3,912,000 | 25.82 | 26.04 | 25.57 | 25.62 | 00:00:00 | 2010-11-26 | 1,839,800 | 25.48 | 25.75 | 25.32 | 25.60 | 00:00:00 | 2010-11-29 | 4,757,800 | 25.48 | 25.85 | 25.01 | 25.73 | 00:00:00 | 2010-11-30 | 3,213,900 | 25.46 | 25.73 | 25.19 | 25.48 | 00:00:00 | 2010-12-01 | 3,907,400 | 25.83 | 26.40 | 25.73 | 26.17 | 00:00:00 | 2010-12-02 | 3,215,000 | 26.20 | 26.61 | 26.16 | 26.39 | 00:00:00 | 2010-12-03 | 3,465,700 | 26.29 | 26.57 | 26.24 | 26.52 | 00:00:00 | 2010-12-06 | 3,917,300 | 26.55 | 26.84 | 26.35 | 26.74 | 00:00:00 | 2010-12-07 | 6,532,100 | 27.02 | 27.28 | 26.96 | 26.99 | 00:00:00 | 2010-12-08 | 4,100,000 | 27.15 | 27.25 | 26.88 | 27.14 | 00:00:00 | 2010-12-09 | 5,123,200 | 27.20 | 27.38 | 27.05 | 27.30 | 00:00:00 | 2010-12-10 | 4,017,400 | 27.27 | 27.76 | 27.27 | 27.58 | 00:00:00 | 2010-12-13 | 3,158,200 | 27.64 | 27.71 | 26.66 | 26.66 | 00:00:00 | 2010-12-14 | 1,890,000 | 26.77 | 26.92 | 26.32 | 26.47 | 00:00:00 | 2010-12-15 | 2,432,200 | 26.26 | 26.52 | 26.16 | 26.40 | 00:00:00 | 2010-12-16 | 2,408,600 | 26.36 | 26.79 | 26.13 | 26.44 | 00:00:00 | 2010-12-17 | 4,036,900 | 26.37 | 26.39 | 26.03 | 26.11 | 00:00:00 | 2010-12-20 | 1,668,200 | 26.31 | 26.40 | 26.04 | 26.20 | 00:00:00 | 2010-12-21 | 1,507,900 | 26.37 | 26.50 | 26.16 | 26.28 | 00:00:00 | 2010-12-22 | 1,451,000 | 26.20 | 26.52 | 26.19 | 26.27 | 00:00:00 | 2010-12-23 | 1,230,600 | 26.20 | 26.49 | 26.06 | 26.48 | 00:00:00 | 2010-12-27 | 858,400 | 26.44 | 26.61 | 26.18 | 26.48 | 00:00:00 | 2010-12-28 | 875,100 | 26.45 | 26.67 | 26.43 | 26.60 | 00:00:00 | 2010-12-29 | 1,415,100 | 26.69 | 27.23 | 26.66 | 27.14 | 00:00:00 | 2010-12-30 | 1,210,000 | 27.18 | 27.32 | 27.02 | 27.10 | 00:00:00 | 2010-12-31 | 1,143,100 | 27.14 | 27.30 | 26.80 | 27.24 | 00:00:00 | 2011-01-03 | 2,974,700 | 27.54 | 27.92 | 26.94 | 27.01 | 00:00:00 | 2011-01-04 | 4,071,400 | 26.98 | 27.13 | 26.45 | 26.73 | 00:00:00 | 2011-01-05 | 1,778,000 | 26.54 | 26.85 | 26.24 | 26.68 | 00:00:00 | 2011-01-06 | 1,439,500 | 26.68 | 26.95 | 26.56 | 26.85 | 00:00:00 | 2011-01-07 | 2,231,700 | 26.84 | 26.84 | 25.92 | 25.97 | 00:00:00 | 2011-01-10 | 2,691,700 | 25.93 | 26.10 | 25.61 | 25.82 | 00:00:00 | 2011-01-11 | 3,171,500 | 25.99 | 26.10 | 25.22 | 25.45 | 00:00:00 | 2011-01-12 | 4,233,200 | 25.50 | 26.02 | 24.86 | 25.94 | 00:00:00 | 2011-01-13 | 3,849,200 | 25.88 | 25.96 | 24.99 | 25.19 | 00:00:00 | 2011-01-14 | 1,831,300 | 25.12 | 25.27 | 24.90 | 25.20 | 00:00:00 | 2011-01-18 | 4,482,300 | 25.13 | 25.15 | 24.57 | 24.81 | 00:00:00 | 2011-01-19 | 3,146,300 | 24.65 | 24.87 | 24.08 | 24.14 | 00:00:00 | 2011-01-20 | 2,948,900 | 23.95 | 24.34 | 23.88 | 24.25 | 00:00:00 | 2011-01-21 | 4,625,800 | 24.35 | 25.14 | 24.32 | 24.93 | 00:00:00 | 2011-01-24 | 3,388,500 | 24.94 | 25.11 | 24.80 | 25.08 | 00:00:00 | 2011-01-25 | 2,758,700 | 24.92 | 25.24 | 24.91 | 25.24 | 00:00:00 | 2011-01-26 | 3,776,200 | 25.27 | 25.55 | 25.07 | 25.51 | 00:00:00 | 2011-01-27 | 2,872,100 | 25.52 | 25.84 | 25.47 | 25.74 | 00:00:00 | 2011-01-28 | 2,635,700 | 25.78 | 25.86 | 24.75 | 24.93 | 00:00:00 | 2011-01-31 | 2,528,100 | 25.08 | 25.39 | 24.88 | 25.16 | 00:00:00 | 2011-02-01 | 4,473,500 | 25.60 | 26.19 | 25.53 | 26.06 | 00:00:00 | 2011-02-02 | 4,448,100 | 26.22 | 26.25 | 25.70 | 25.88 | 00:00:00 | 2011-02-03 | 3,356,600 | 25.88 | 26.14 | 25.79 | 25.98 | 00:00:00 | 2011-02-04 | 3,382,600 | 25.97 | 25.99 | 25.66 | 25.93 | 00:00:00 | 2011-02-07 | 5,444,300 | 25.93 | 25.95 | 25.57 | 25.69 | 00:00:00 | 2011-02-08 | 10,565,500 | 25.66 | 25.71 | 25.04 | 25.40 | 00:00:00 | 2011-02-09 | 3,443,200 | 25.24 | 25.64 | 24.86 | 25.47 | 00:00:00 | 2011-02-10 | 5,394,100 | 25.50 | 26.60 | 25.45 | 26.59 | 00:00:00 | 2011-02-11 | 8,362,000 | 26.43 | 27.44 | 26.24 | 27.42 | 00:00:00 | 2011-02-14 | 2,104,900 | 27.44 | 27.49 | 27.06 | 27.38 | 00:00:00 | 2011-02-15 | 3,940,000 | 27.22 | 27.81 | 27.20 | 27.76 | 00:00:00 | 2011-02-16 | 4,025,400 | 27.88 | 28.07 | 27.62 | 27.90 | 00:00:00 | 2011-02-17 | 3,458,900 | 27.67 | 28.36 | 27.46 | 28.15 | 00:00:00 | 2011-02-18 | 4,046,300 | 27.96 | 28.52 | 27.85 | 28.27 | 00:00:00 | 2011-02-22 | 4,987,000 | 27.28 | 27.50 | 26.67 | 27.04 | 00:00:00 | 2011-02-23 | 3,331,500 | 26.94 | 27.42 | 26.69 | 26.98 | 00:00:00 | 2011-02-24 | 2,466,900 | 27.00 | 27.15 | 26.55 | 26.87 | 00:00:00 | 2011-02-25 | 3,656,100 | 26.96 | 27.21 | 26.67 | 26.99 | 00:00:00 | 2011-02-28 | 3,238,800 | 27.00 | 27.49 | 26.88 | 27.24 | 00:00:00 | 2011-03-01 | 4,848,700 | 27.14 | 27.33 | 26.16 | 26.38 | 00:00:00 | 2011-03-02 | 3,308,800 | 26.34 | 27.27 | 26.29 | 26.78 | 00:00:00 | 2011-03-03 | 14,418,700 | 27.09 | 27.55 | 26.95 | 27.19 | 00:00:00 | 2011-03-04 | 5,133,900 | 27.16 | 27.56 | 27.08 | 27.35 | 00:00:00 | 2011-03-07 | 5,024,000 | 27.41 | 27.55 | 27.19 | 27.52 | 00:00:00 | 2011-03-08 | 4,476,600 | 27.46 | 28.22 | 27.27 | 27.99 | 00:00:00 | 2011-03-09 | 3,018,300 | 27.96 | 28.14 | 27.63 | 28.00 | 00:00:00 | 2011-03-10 | 4,637,100 | 27.35 | 27.66 | 27.18 | 27.32 | 00:00:00 | 2011-03-11 | 2,741,800 | 27.03 | 27.38 | 26.87 | 27.18 | 00:00:00 | 2011-03-14 | 3,690,200 | 26.93 | 27.08 | 26.53 | 26.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|