|
 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 | | 2011-09-01 | 2,987,900 | 25.46 | 25.55 | 24.78 | 24.91 | 00:00:00 | | 2011-09-02 | 2,887,600 | 24.66 | 24.94 | 24.11 | 24.33 | 00:00:00 | | 2011-09-06 | 2,725,000 | 23.86 | 24.29 | 23.27 | 24.05 | 00:00:00 | | 2011-09-07 | 3,143,300 | 24.42 | 25.17 | 24.37 | 24.95 | 00:00:00 | | 2011-09-08 | 6,628,400 | 24.78 | 25.78 | 24.45 | 25.20 | 00:00:00 | | 2011-09-09 | 5,118,300 | 24.94 | 24.97 | 23.98 | 24.53 | 00:00:00 | | 2011-09-12 | 4,350,400 | 24.17 | 24.53 | 23.69 | 24.37 | 00:00:00 | | 2011-09-13 | 7,503,300 | 24.48 | 24.60 | 24.04 | 24.24 | 00:00:00 | | 2011-09-14 | 7,533,600 | 24.55 | 25.45 | 24.43 | 25.02 | 00:00:00 | | 2011-09-15 | 4,871,100 | 25.50 | 25.79 | 25.16 | 25.33 | 00:00:00 | | 2011-09-16 | 6,728,300 | 25.49 | 26.20 | 25.14 | 26.13 | 00:00:00 | | 2011-09-19 | 4,719,100 | 25.67 | 26.18 | 25.26 | 26.05 | 00:00:00 | | 2011-09-20 | 3,777,800 | 26.25 | 26.92 | 25.93 | 26.13 | 00:00:00 | | 2011-09-21 | 5,966,600 | 26.00 | 26.05 | 24.58 | 24.64 | 00:00:00 | | 2011-09-22 | 6,154,600 | 23.89 | 24.29 | 23.62 | 24.02 | 00:00:00 | | 2011-09-23 | 4,151,300 | 23.92 | 24.21 | 23.59 | 24.05 | 00:00:00 | | 2011-09-26 | 2,910,500 | 24.09 | 24.53 | 23.90 | 24.48 | 00:00:00 | | 2011-09-27 | 3,406,000 | 24.92 | 25.54 | 24.83 | 25.04 | 00:00:00 | | 2011-09-28 | 4,587,000 | 25.44 | 26.14 | 25.10 | 25.15 | 00:00:00 | | 2011-09-29 | 3,600,700 | 25.64 | 26.03 | 24.34 | 24.93 | 00:00:00 | | 2011-09-30 | 4,085,500 | 24.65 | 24.99 | 24.17 | 24.35 | 00:00:00 | | 2011-10-03 | 4,766,700 | 24.21 | 24.71 | 23.41 | 23.41 | 00:00:00 | | 2011-10-04 | 6,650,300 | 23.17 | 23.77 | 22.50 | 23.71 | 00:00:00 | | 2011-10-05 | 5,023,300 | 23.72 | 23.81 | 23.11 | 23.73 | 00:00:00 | | 2011-10-06 | 5,325,500 | 23.75 | 24.63 | 23.57 | 24.55 | 00:00:00 | | 2011-10-07 | 4,047,700 | 24.67 | 24.98 | 24.34 | 24.39 | 00:00:00 | | 2011-10-10 | 3,602,900 | 24.77 | 25.71 | 24.77 | 25.61 | 00:00:00 | | 2011-10-11 | 3,225,600 | 25.47 | 25.76 | 25.12 | 25.58 | 00:00:00 | | 2011-10-12 | 6,048,100 | 25.76 | 26.42 | 25.57 | 25.62 | 00:00:00 | | 2011-10-13 | 3,350,800 | 25.55 | 25.87 | 25.28 | 25.74 | 00:00:00 | | 2011-10-14 | 4,647,700 | 26.22 | 26.59 | 26.04 | 26.38 | 00:00:00 | | 2011-10-17 | 3,386,800 | 26.18 | 26.35 | 25.80 | 26.18 | 00:00:00 | | 2011-10-18 | 5,371,100 | 26.29 | 27.30 | 26.13 | 27.02 | 00:00:00 | | 2011-10-19 | 4,297,500 | 27.12 | 27.18 | 26.50 | 26.74 | 00:00:00 | | 2011-10-20 | 4,260,000 | 26.71 | 26.94 | 25.90 | 26.31 | 00:00:00 | | 2011-10-21 | 3,262,100 | 26.84 | 27.46 | 26.81 | 27.10 | 00:00:00 | | 2011-10-24 | 2,644,200 | 27.18 | 28.06 | 27.13 | 27.78 | 00:00:00 | | 2011-10-25 | 3,822,700 | 27.39 | 27.99 | 27.08 | 27.56 | 00:00:00 | | 2011-10-26 | 8,114,200 | 27.84 | 28.14 | 26.66 | 27.89 | 00:00:00 | | 2011-10-27 | 13,123,700 | 27.90 | 27.90 | 24.65 | 26.07 | 00:00:00 | | 2011-10-28 | 11,496,900 | 25.00 | 25.01 | 24.20 | 24.77 | 00:00:00 | | 2011-10-31 | 7,386,200 | 24.56 | 24.77 | 23.28 | 24.38 | 00:00:00 | | 2011-11-01 | 7,546,600 | 23.25 | 24.35 | 23.13 | 24.23 | 00:00:00 | | 2011-11-02 | 5,738,400 | 24.50 | 24.91 | 24.38 | 24.47 | 00:00:00 | | 2011-11-03 | 5,911,800 | 24.73 | 24.96 | 24.29 | 24.66 | 00:00:00 | | 2011-11-04 | 4,034,300 | 24.44 | 24.63 | 23.96 | 24.25 | 00:00:00 | | 2011-11-07 | 4,621,500 | 24.16 | 24.41 | 23.92 | 24.28 | 00:00:00 | | 2011-11-08 | 5,912,900 | 24.28 | 24.46 | 23.67 | 24.41 | 00:00:00 | | 2011-11-09 | 3,972,700 | 23.70 | 23.94 | 23.32 | 23.55 | 00:00:00 | | 2011-11-10 | 3,356,900 | 23.86 | 24.04 | 23.23 | 23.64 | 00:00:00 | | 2011-11-11 | 3,911,400 | 24.45 | 24.86 | 24.27 | 24.44 | 00:00:00 | | 2011-11-14 | 3,639,900 | 24.35 | 24.46 | 24.06 | 24.20 | 00:00:00 | | 2011-11-15 | 2,986,200 | 24.07 | 24.58 | 24.00 | 24.37 | 00:00:00 | | 2011-11-16 | 4,272,300 | 24.18 | 24.47 | 23.40 | 23.64 | 00:00:00 | | 2011-11-17 | 4,171,300 | 23.57 | 23.67 | 22.92 | 23.16 | 00:00:00 | | 2011-11-18 | 3,287,200 | 23.24 | 23.37 | 22.94 | 22.99 | 00:00:00 | | 2011-11-21 | 5,431,000 | 22.71 | 22.88 | 22.48 | 22.66 | 00:00:00 | | 2011-11-22 | 4,258,500 | 22.67 | 22.88 | 22.49 | 22.70 | 00:00:00 | | 2011-11-23 | 4,676,600 | 22.31 | 22.55 | 22.02 | 22.29 | 00:00:00 | | 2011-11-24 | 0 | 22.29 | 22.29 | 22.29 | 22.29 | 00:00:00 | | 2011-11-25 | 2,329,900 | 22.13 | 22.56 | 22.13 | 22.24 | 00:00:00 | | 2011-11-28 | 5,331,500 | 22.84 | 22.86 | 21.85 | 21.98 | 00:00:00 | | 2011-11-29 | 4,364,400 | 22.04 | 22.49 | 21.95 | 22.33 | 00:00:00 | | 2011-11-30 | 10,799,500 | 22.65 | 22.76 | 21.62 | 22.16 | 00:00:00 | | 2011-12-01 | 7,898,300 | 22.15 | 22.69 | 21.90 | 22.53 | 00:00:00 | | 2011-12-02 | 2,263,600 | 22.72 | 22.84 | 22.40 | 22.43 | 00:00:00 | | 2011-12-05 | 3,567,300 | 22.68 | 22.70 | 22.02 | 22.22 | 00:00:00 | | 2011-12-06 | 3,249,100 | 22.18 | 22.62 | 22.18 | 22.42 | 00:00:00 | | 2011-12-07 | 2,359,500 | 22.30 | 22.51 | 22.04 | 22.39 | 00:00:00 | | 2011-12-08 | 9,584,600 | 22.10 | 22.12 | 20.92 | 21.19 | 00:00:00 | | 2011-12-09 | 4,213,600 | 21.21 | 21.41 | 21.11 | 21.23 | 00:00:00 | | 2011-12-12 | 5,503,400 | 21.03 | 21.35 | 20.74 | 21.31 | 00:00:00 | | 2011-12-13 | 8,501,400 | 21.50 | 21.79 | 21.17 | 21.66 | 00:00:00 | | 2011-12-14 | 6,936,200 | 21.48 | 21.71 | 21.29 | 21.34 | 00:00:00 | | 2011-12-15 | 3,682,800 | 21.40 | 21.56 | 21.20 | 21.40 | 00:00:00 | | 2011-12-16 | 6,677,100 | 21.44 | 21.55 | 20.83 | 20.95 | 00:00:00 | | 2011-12-19 | 3,342,700 | 21.08 | 21.28 | 20.52 | 20.66 | 00:00:00 | | 2011-12-20 | 4,443,100 | 20.82 | 21.21 | 20.72 | 21.10 | 00:00:00 | | 2011-12-21 | 3,338,800 | 20.99 | 21.36 | 20.99 | 21.27 | 00:00:00 | | 2011-12-22 | 1,892,500 | 21.27 | 21.33 | 21.01 | 21.24 | 00:00:00 | | 2011-12-23 | 981,500 | 21.33 | 21.46 | 21.14 | 21.34 | 00:00:00 | | 2011-12-26 | 0 | 21.34 | 21.34 | 21.34 | 21.34 | 00:00:00 | | 2011-12-27 | 1,294,700 | 21.35 | 21.45 | 21.13 | 21.30 | 00:00:00 | | 2011-12-28 | 2,005,800 | 21.25 | 21.31 | 20.89 | 20.97 | 00:00:00 | | 2011-12-29 | 1,685,000 | 21.04 | 21.42 | 20.95 | 21.34 | 00:00:00 | | 2011-12-30 | 1,177,200 | 21.31 | 21.63 | 21.20 | 21.38 | 00:00:00 | | 2012-01-02 | 0 | 21.38 | 21.38 | 21.38 | 21.38 | 00:00:00 | | 2012-01-03 | 3,429,500 | 21.67 | 22.25 | 21.67 | 22.04 | 00:00:00 | | 2012-01-04 | 4,218,000 | 21.69 | 21.72 | 21.27 | 21.50 | 00:00:00 | | 2012-01-05 | 3,992,500 | 21.33 | 21.90 | 21.05 | 21.60 | 00:00:00 | | 2012-01-06 | 3,329,800 | 21.68 | 22.04 | 21.60 | 21.93 | 00:00:00 | | 2012-01-09 | 2,817,200 | 21.91 | 22.26 | 21.91 | 22.22 | 00:00:00 | | 2012-01-10 | 4,160,300 | 22.43 | 22.91 | 22.35 | 22.85 | 00:00:00 | | 2012-01-11 | 6,242,000 | 22.83 | 23.75 | 22.70 | 23.43 | 00:00:00 | | 2012-01-12 | 3,375,600 | 23.56 | 23.70 | 23.18 | 23.58 | 00:00:00 | | 2012-01-13 | 2,757,800 | 23.48 | 23.54 | 23.08 | 23.51 | 00:00:00 | | 2012-01-16 | 0 | 23.51 | 23.51 | 23.51 | 23.51 | 00:00:00 | | 2012-01-17 | 7,981,700 | 23.65 | 24.25 | 23.31 | 24.05 | 00:00:00 | | 2012-01-18 | 3,424,700 | 24.11 | 24.18 | 23.73 | 23.86 | 00:00:00 | | 2012-01-19 | 4,124,800 | 23.97 | 24.36 | 23.56 | 24.10 | 00:00:00 | | 2012-01-20 | 4,329,800 | 24.09 | 24.20 | 23.46 | 23.75 | 00:00:00 | | 2012-01-23 | 3,544,500 | 23.76 | 23.89 | 23.03 | 23.47 | 00:00:00 | | 2012-01-24 | 2,892,600 | 23.40 | 23.85 | 23.30 | 23.79 | 00:00:00 | | 2012-01-25 | 3,002,200 | 23.66 | 24.15 | 23.46 | 24.06 | 00:00:00 | | 2012-01-26 | 5,408,100 | 24.21 | 24.58 | 24.11 | 24.47 | 00:00:00 | | 2012-01-27 | 2,952,300 | 24.39 | 24.54 | 24.13 | 24.20 | 00:00:00 | | 2012-01-30 | 1,975,000 | 24.03 | 24.19 | 23.84 | 24.00 | 00:00:00 | | 2012-01-31 | 4,429,200 | 24.16 | 24.35 | 23.72 | 23.84 | 00:00:00 | | 2012-02-01 | 4,378,600 | 23.97 | 24.53 | 23.87 | 24.23 | 00:00:00 | | 2012-02-02 | 3,644,600 | 24.31 | 24.36 | 23.88 | 24.05 | 00:00:00 | | 2012-02-03 | 4,916,000 | 24.19 | 24.36 | 23.93 | 24.34 | 00:00:00 | | 2012-02-06 | 4,220,800 | 24.20 | 24.53 | 23.95 | 24.49 | 00:00:00 | | 2012-02-07 | 5,399,200 | 24.37 | 24.40 | 24.11 | 24.28 | 00:00:00 | | 2012-02-08 | 7,032,500 | 25.18 | 25.49 | 24.82 | 25.27 | 00:00:00 | | 2012-02-09 | 4,526,800 | 25.41 | 25.82 | 25.20 | 25.39 | 00:00:00 | | 2012-02-10 | 2,352,700 | 25.30 | 25.49 | 25.18 | 25.30 | 00:00:00 | | 2012-02-13 | 5,095,600 | 25.42 | 25.93 | 25.32 | 25.64 | 00:00:00 | | 2012-02-14 | 6,213,800 | 25.52 | 26.01 | 25.39 | 25.93 | 00:00:00 | | 2012-02-15 | 5,907,300 | 25.31 | 25.79 | 25.22 | 25.62 | 00:00:00 | | 2012-02-16 | 4,279,900 | 25.63 | 25.75 | 25.24 | 25.35 | 00:00:00 | | 2012-02-17 | 2,502,900 | 25.30 | 25.58 | 25.21 | 25.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
