|
 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 | | 2011-03-14 | 3,690,200 | 26.93 | 27.08 | 26.53 | 26.82 | 00:00:00 | | 2011-03-15 | 2,831,300 | 25.62 | 26.84 | 25.51 | 26.63 | 00:00:00 | | 2011-03-16 | 4,341,300 | 26.49 | 27.02 | 26.24 | 26.43 | 00:00:00 | | 2011-03-17 | 3,778,400 | 26.89 | 27.37 | 26.77 | 26.81 | 00:00:00 | | 2011-03-18 | 5,967,300 | 27.18 | 27.46 | 26.88 | 27.18 | 00:00:00 | | 2011-03-21 | 2,349,300 | 27.50 | 27.55 | 27.15 | 27.33 | 00:00:00 | | 2011-03-22 | 2,909,300 | 27.26 | 27.41 | 26.66 | 26.69 | 00:00:00 | | 2011-03-23 | 2,966,400 | 26.71 | 26.71 | 26.22 | 26.45 | 00:00:00 | | 2011-03-24 | 2,838,300 | 26.57 | 27.01 | 26.46 | 26.84 | 00:00:00 | | 2011-03-25 | 2,411,800 | 26.97 | 27.46 | 26.83 | 27.19 | 00:00:00 | | 2011-03-28 | 2,291,800 | 27.26 | 27.35 | 26.77 | 27.03 | 00:00:00 | | 2011-03-29 | 2,483,900 | 27.03 | 27.68 | 26.82 | 27.57 | 00:00:00 | | 2011-03-30 | 2,382,800 | 27.75 | 27.83 | 27.50 | 27.65 | 00:00:00 | | 2011-03-31 | 2,335,200 | 27.59 | 27.79 | 27.46 | 27.79 | 00:00:00 | | 2011-04-01 | 4,175,000 | 27.84 | 28.09 | 27.58 | 27.75 | 00:00:00 | | 2011-04-04 | 2,070,000 | 27.77 | 28.04 | 27.75 | 27.97 | 00:00:00 | | 2011-04-05 | 2,530,100 | 27.87 | 28.16 | 27.68 | 27.69 | 00:00:00 | | 2011-04-06 | 3,660,600 | 27.74 | 28.05 | 27.40 | 27.70 | 00:00:00 | | 2011-04-07 | 3,096,500 | 27.72 | 28.04 | 27.58 | 27.85 | 00:00:00 | | 2011-04-08 | 3,185,800 | 27.83 | 28.01 | 27.43 | 27.55 | 00:00:00 | | 2011-04-11 | 2,401,500 | 27.62 | 28.00 | 27.24 | 27.43 | 00:00:00 | | 2011-04-12 | 1,977,700 | 27.28 | 27.37 | 26.98 | 27.33 | 00:00:00 | | 2011-04-13 | 4,956,400 | 27.42 | 28.02 | 27.42 | 27.75 | 00:00:00 | | 2011-04-14 | 2,085,400 | 27.51 | 27.79 | 27.29 | 27.45 | 00:00:00 | | 2011-04-15 | 2,838,500 | 27.50 | 27.95 | 27.26 | 27.91 | 00:00:00 | | 2011-04-18 | 2,683,800 | 27.59 | 27.61 | 27.09 | 27.41 | 00:00:00 | | 2011-04-19 | 3,798,300 | 27.52 | 28.13 | 27.45 | 28.09 | 00:00:00 | | 2011-04-20 | 6,561,700 | 28.24 | 29.37 | 28.16 | 28.98 | 00:00:00 | | 2011-04-21 | 4,204,400 | 29.06 | 29.87 | 29.06 | 29.76 | 00:00:00 | | 2011-04-25 | 2,835,400 | 29.81 | 30.03 | 29.61 | 29.74 | 00:00:00 | | 2011-04-26 | 3,844,100 | 29.83 | 30.19 | 29.65 | 30.02 | 00:00:00 | | 2011-04-27 | 2,839,200 | 30.01 | 30.26 | 29.84 | 30.16 | 00:00:00 | | 2011-04-28 | 2,454,400 | 30.16 | 30.37 | 30.00 | 30.30 | 00:00:00 | | 2011-04-29 | 4,000,000 | 30.30 | 30.55 | 30.22 | 30.26 | 00:00:00 | | 2011-05-02 | 2,502,900 | 30.50 | 30.70 | 30.06 | 30.20 | 00:00:00 | | 2011-05-03 | 2,030,600 | 30.20 | 30.50 | 29.65 | 29.90 | 00:00:00 | | 2011-05-04 | 4,335,200 | 29.92 | 31.04 | 29.92 | 30.89 | 00:00:00 | | 2011-05-05 | 3,645,600 | 30.63 | 31.29 | 30.47 | 31.01 | 00:00:00 | | 2011-05-06 | 6,466,800 | 31.35 | 32.27 | 31.35 | 32.02 | 00:00:00 | | 2011-05-09 | 3,567,200 | 32.29 | 32.30 | 31.53 | 31.65 | 00:00:00 | | 2011-05-10 | 2,895,000 | 31.76 | 32.35 | 31.76 | 32.11 | 00:00:00 | | 2011-05-11 | 3,831,100 | 32.10 | 32.30 | 31.75 | 32.16 | 00:00:00 | | 2011-05-12 | 3,300,000 | 31.94 | 32.24 | 31.70 | 31.98 | 00:00:00 | | 2011-05-13 | 2,374,000 | 32.03 | 32.22 | 31.75 | 31.81 | 00:00:00 | | 2011-05-16 | 2,733,900 | 31.63 | 31.76 | 31.21 | 31.32 | 00:00:00 | | 2011-05-17 | 5,249,900 | 31.28 | 32.03 | 31.13 | 31.91 | 00:00:00 | | 2011-05-18 | 4,044,200 | 31.79 | 32.23 | 31.50 | 32.20 | 00:00:00 | | 2011-05-19 | 2,339,600 | 32.32 | 32.49 | 32.11 | 32.35 | 00:00:00 | | 2011-05-20 | 2,514,100 | 32.30 | 32.41 | 31.89 | 32.29 | 00:00:00 | | 2011-05-23 | 2,577,400 | 31.90 | 31.95 | 31.43 | 31.56 | 00:00:00 | | 2011-05-24 | 2,165,800 | 31.73 | 31.80 | 31.10 | 31.33 | 00:00:00 | | 2011-05-25 | 2,031,600 | 31.43 | 31.77 | 31.27 | 31.48 | 00:00:00 | | 2011-05-26 | 1,751,800 | 31.51 | 32.17 | 31.32 | 32.01 | 00:00:00 | | 2011-05-27 | 1,651,500 | 32.52 | 33.32 | 32.13 | 32.18 | 00:00:00 | | 2011-05-31 | 2,453,900 | 32.47 | 32.87 | 32.25 | 32.62 | 00:00:00 | | 2011-06-01 | 3,627,000 | 32.62 | 32.94 | 32.08 | 32.21 | 00:00:00 | | 2011-06-02 | 2,028,500 | 32.19 | 32.58 | 32.13 | 32.42 | 00:00:00 | | 2011-06-03 | 2,387,900 | 32.00 | 32.52 | 31.79 | 32.17 | 00:00:00 | | 2011-06-06 | 2,297,800 | 32.05 | 32.20 | 31.69 | 31.76 | 00:00:00 | | 2011-06-07 | 1,436,100 | 31.78 | 32.31 | 31.78 | 31.97 | 00:00:00 | | 2011-06-08 | 2,780,800 | 31.81 | 32.37 | 31.74 | 31.78 | 00:00:00 | | 2011-06-09 | 2,369,500 | 31.90 | 32.28 | 31.59 | 32.03 | 00:00:00 | | 2011-06-10 | 3,718,600 | 31.93 | 31.93 | 31.07 | 31.17 | 00:00:00 | | 2011-06-13 | 3,999,300 | 31.23 | 31.64 | 31.04 | 31.40 | 00:00:00 | | 2011-06-14 | 2,214,000 | 31.69 | 31.90 | 31.48 | 31.67 | 00:00:00 | | 2011-06-15 | 2,797,400 | 31.40 | 31.57 | 31.19 | 31.33 | 00:00:00 | | 2011-06-16 | 7,146,200 | 31.05 | 31.06 | 29.64 | 29.88 | 00:00:00 | | 2011-06-17 | 3,632,800 | 30.05 | 30.38 | 29.88 | 29.91 | 00:00:00 | | 2011-06-20 | 3,026,900 | 29.77 | 30.00 | 29.62 | 29.75 | 00:00:00 | | 2011-06-21 | 5,283,300 | 29.80 | 31.36 | 29.59 | 31.16 | 00:00:00 | | 2011-06-22 | 1,995,600 | 30.97 | 31.12 | 30.64 | 30.93 | 00:00:00 | | 2011-06-23 | 2,746,300 | 30.49 | 30.89 | 30.09 | 30.87 | 00:00:00 | | 2011-06-24 | 9,067,200 | 30.98 | 31.20 | 30.45 | 30.85 | 00:00:00 | | 2011-06-27 | 3,221,300 | 30.77 | 31.68 | 30.76 | 31.56 | 00:00:00 | | 2011-06-28 | 3,218,100 | 31.42 | 31.55 | 31.14 | 31.42 | 00:00:00 | | 2011-06-29 | 4,248,700 | 31.50 | 31.51 | 30.94 | 31.19 | 00:00:00 | | 2011-06-30 | 8,535,800 | 31.33 | 31.35 | 29.93 | 29.93 | 00:00:00 | | 2011-07-01 | 4,875,400 | 30.24 | 30.50 | 30.03 | 30.24 | 00:00:00 | | 2011-07-05 | 6,010,700 | 30.26 | 30.66 | 29.96 | 30.57 | 00:00:00 | | 2011-07-06 | 5,422,500 | 30.45 | 30.72 | 29.86 | 30.06 | 00:00:00 | | 2011-07-07 | 4,004,200 | 30.27 | 30.42 | 29.98 | 30.14 | 00:00:00 | | 2011-07-08 | 6,162,600 | 29.32 | 29.43 | 28.78 | 29.00 | 00:00:00 | | 2011-07-11 | 7,666,500 | 28.65 | 28.66 | 27.82 | 27.91 | 00:00:00 | | 2011-07-12 | 5,799,700 | 27.91 | 28.06 | 27.56 | 27.66 | 00:00:00 | | 2011-07-13 | 6,295,600 | 27.93 | 28.29 | 27.65 | 27.72 | 00:00:00 | | 2011-07-14 | 5,902,100 | 27.87 | 28.42 | 27.63 | 27.68 | 00:00:00 | | 2011-07-15 | 4,391,700 | 27.77 | 27.86 | 27.39 | 27.52 | 00:00:00 | | 2011-07-18 | 5,079,400 | 27.33 | 27.34 | 26.34 | 26.66 | 00:00:00 | | 2011-07-19 | 3,713,100 | 26.79 | 27.14 | 26.52 | 27.04 | 00:00:00 | | 2011-07-20 | 3,455,100 | 27.11 | 27.36 | 26.69 | 26.70 | 00:00:00 | | 2011-07-21 | 5,783,200 | 26.89 | 28.19 | 26.88 | 27.97 | 00:00:00 | | 2011-07-22 | 5,011,400 | 27.79 | 28.31 | 27.71 | 28.20 | 00:00:00 | | 2011-07-25 | 4,484,300 | 28.00 | 28.87 | 27.99 | 28.11 | 00:00:00 | | 2011-07-26 | 2,341,100 | 28.08 | 28.30 | 27.84 | 28.15 | 00:00:00 | | 2011-07-27 | 8,757,700 | 27.28 | 27.61 | 26.36 | 27.10 | 00:00:00 | | 2011-07-28 | 2,768,700 | 27.10 | 27.10 | 26.71 | 26.76 | 00:00:00 | | 2011-07-29 | 4,743,800 | 26.46 | 26.68 | 26.05 | 26.46 | 00:00:00 | | 2011-08-01 | 5,280,000 | 26.61 | 26.88 | 25.65 | 26.11 | 00:00:00 | | 2011-08-02 | 4,539,900 | 25.88 | 26.12 | 25.24 | 25.28 | 00:00:00 | | 2011-08-03 | 4,622,700 | 25.50 | 25.65 | 24.78 | 25.44 | 00:00:00 | | 2011-08-04 | 7,156,300 | 25.00 | 25.07 | 23.75 | 23.77 | 00:00:00 | | 2011-08-05 | 8,369,600 | 24.09 | 24.53 | 22.90 | 23.61 | 00:00:00 | | 2011-08-08 | 10,100,300 | 23.11 | 23.21 | 20.87 | 20.93 | 00:00:00 | | 2011-08-09 | 8,242,900 | 21.39 | 23.14 | 21.24 | 22.98 | 00:00:00 | | 2011-08-10 | 8,100,700 | 22.60 | 23.42 | 22.25 | 22.69 | 00:00:00 | | 2011-08-11 | 6,752,800 | 22.83 | 23.84 | 22.71 | 23.57 | 00:00:00 | | 2011-08-12 | 2,598,700 | 23.73 | 23.88 | 23.40 | 23.64 | 00:00:00 | | 2011-08-15 | 3,532,200 | 23.89 | 24.68 | 23.89 | 24.66 | 00:00:00 | | 2011-08-16 | 9,428,200 | 24.32 | 25.89 | 24.24 | 25.02 | 00:00:00 | | 2011-08-17 | 4,671,800 | 25.27 | 25.84 | 25.08 | 25.33 | 00:00:00 | | 2011-08-18 | 5,562,800 | 24.77 | 24.97 | 23.54 | 23.86 | 00:00:00 | | 2011-08-19 | 4,612,500 | 23.39 | 24.06 | 23.17 | 23.27 | 00:00:00 | | 2011-08-22 | 3,238,800 | 23.79 | 23.87 | 23.21 | 23.30 | 00:00:00 | | 2011-08-23 | 3,510,500 | 23.54 | 24.03 | 23.25 | 23.98 | 00:00:00 | | 2011-08-24 | 3,821,800 | 23.91 | 24.46 | 23.87 | 24.18 | 00:00:00 | | 2011-08-25 | 3,576,200 | 24.27 | 24.45 | 23.65 | 23.73 | 00:00:00 | | 2011-08-26 | 5,009,400 | 23.57 | 24.31 | 22.84 | 24.27 | 00:00:00 | | 2011-08-29 | 2,228,500 | 24.54 | 25.16 | 24.27 | 25.12 | 00:00:00 | | 2011-08-30 | 4,248,700 | 24.92 | 25.20 | 24.64 | 25.00 | 00:00:00 | | 2011-08-31 | 6,107,800 | 25.32 | 25.72 | 25.26 | 25.34 | 00:00:00 | | 2011-09-01 | 2,987,900 | 25.46 | 25.55 | 24.78 | 24.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
