|
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 | 2012-02-17 | 2,502,900 | 25.30 | 25.58 | 25.21 | 25.44 | 00:00:00 | 2012-02-20 | 0 | 25.44 | 25.44 | 25.44 | 25.44 | 00:00:00 | 2012-02-21 | 3,865,800 | 25.47 | 25.73 | 24.91 | 25.27 | 00:00:00 | 2012-02-22 | 5,843,100 | 25.16 | 25.30 | 24.55 | 24.90 | 00:00:00 | 2012-02-23 | 3,315,100 | 24.90 | 25.18 | 24.81 | 24.99 | 00:00:00 | 2012-02-24 | 1,872,900 | 25.44 | 25.45 | 24.95 | 25.10 | 00:00:00 | 2012-02-27 | 1,952,400 | 24.91 | 25.19 | 24.79 | 25.00 | 00:00:00 | 2012-02-28 | 2,621,200 | 24.97 | 25.14 | 24.85 | 25.07 | 00:00:00 | 2012-02-29 | 5,010,400 | 25.00 | 25.33 | 24.92 | 25.20 | 00:00:00 | 2012-03-01 | 3,353,100 | 24.96 | 25.41 | 24.91 | 25.26 | 00:00:00 | 2012-03-02 | 1,940,400 | 25.13 | 25.25 | 24.91 | 25.10 | 00:00:00 | 2012-03-05 | 1,228,000 | 25.00 | 25.10 | 24.82 | 24.98 | 00:00:00 | 2012-03-06 | 2,330,600 | 24.68 | 24.90 | 24.53 | 24.68 | 00:00:00 | 2012-03-07 | 2,305,500 | 24.70 | 24.83 | 24.55 | 24.77 | 00:00:00 | 2012-03-08 | 1,664,400 | 24.95 | 25.05 | 24.75 | 24.87 | 00:00:00 | 2012-03-09 | 1,676,100 | 24.83 | 25.01 | 24.82 | 24.93 | 00:00:00 | 2012-03-12 | 1,567,500 | 24.96 | 25.00 | 24.65 | 24.81 | 00:00:00 | 2012-03-13 | 1,748,600 | 24.89 | 25.12 | 24.78 | 25.11 | 00:00:00 | 2012-03-14 | 3,451,300 | 25.03 | 25.18 | 24.58 | 24.73 | 00:00:00 | 2012-03-15 | 2,562,000 | 24.75 | 24.83 | 24.40 | 24.49 | 00:00:00 | 2012-03-16 | 5,672,000 | 24.44 | 24.54 | 23.93 | 24.18 | 00:00:00 | 2012-03-19 | 2,706,000 | 24.07 | 24.57 | 24.05 | 24.40 | 00:00:00 | 2012-03-20 | 1,765,300 | 24.26 | 24.45 | 24.11 | 24.39 | 00:00:00 | 2012-03-21 | 2,334,400 | 24.53 | 24.53 | 24.16 | 24.30 | 00:00:00 | 2012-03-22 | 2,282,900 | 24.20 | 24.36 | 23.96 | 24.13 | 00:00:00 | 2012-03-23 | 3,732,900 | 24.21 | 24.34 | 23.83 | 23.98 | 00:00:00 | 2012-03-26 | 2,949,600 | 24.09 | 24.25 | 23.91 | 24.25 | 00:00:00 | 2012-03-27 | 2,356,700 | 24.32 | 24.49 | 24.25 | 24.44 | 00:00:00 | 2012-03-28 | 2,309,900 | 24.34 | 24.50 | 24.16 | 24.34 | 00:00:00 | 2012-03-29 | 3,580,900 | 24.22 | 24.68 | 24.05 | 24.64 | 00:00:00 | 2012-03-30 | 2,793,000 | 24.75 | 25.10 | 24.60 | 24.98 | 00:00:00 | 2012-04-02 | 3,178,200 | 24.98 | 25.53 | 24.85 | 25.48 | 00:00:00 | 2012-04-03 | 3,221,600 | 25.36 | 25.48 | 25.18 | 25.46 | 00:00:00 | 2012-04-04 | 2,768,400 | 25.25 | 25.44 | 25.07 | 25.40 | 00:00:00 | 2012-04-05 | 2,011,900 | 25.35 | 25.45 | 25.15 | 25.33 | 00:00:00 | 2012-04-06 | 0 | 25.33 | 25.33 | 25.33 | 25.33 | 00:00:00 | 2012-04-09 | 1,457,400 | 25.00 | 25.17 | 24.86 | 25.17 | 00:00:00 | 2012-04-10 | 4,716,800 | 25.13 | 25.13 | 24.14 | 24.22 | 00:00:00 | 2012-04-11 | 3,700,100 | 24.33 | 24.58 | 24.08 | 24.22 | 00:00:00 | 2012-04-12 | 3,077,900 | 24.22 | 24.63 | 24.14 | 24.41 | 00:00:00 | 2012-04-13 | 3,411,300 | 24.33 | 24.44 | 24.15 | 24.20 | 00:00:00 | 2012-04-16 | 3,603,100 | 24.27 | 24.37 | 23.96 | 24.30 | 00:00:00 | 2012-04-17 | 2,327,300 | 24.44 | 24.54 | 24.17 | 24.21 | 00:00:00 | 2012-04-18 | 3,666,000 | 24.07 | 24.26 | 23.77 | 23.90 | 00:00:00 | 2012-04-19 | 3,575,600 | 23.91 | 24.18 | 23.58 | 23.66 | 00:00:00 | 2012-04-20 | 3,572,200 | 23.71 | 24.01 | 23.66 | 23.84 | 00:00:00 | 2012-04-23 | 1,997,200 | 23.70 | 23.78 | 23.39 | 23.70 | 00:00:00 | 2012-04-24 | 2,742,100 | 23.77 | 24.03 | 23.71 | 23.84 | 00:00:00 | 2012-04-25 | 6,203,500 | 24.56 | 25.20 | 24.15 | 24.17 | 00:00:00 | 2012-04-26 | 2,524,900 | 24.13 | 24.63 | 24.07 | 24.54 | 00:00:00 | 2012-04-27 | 2,744,700 | 24.55 | 24.66 | 23.97 | 24.45 | 00:00:00 | 2012-04-30 | 2,583,800 | 24.43 | 24.62 | 24.15 | 24.61 | 00:00:00 | 2012-05-01 | 3,055,200 | 24.50 | 25.23 | 24.46 | 24.89 | 00:00:00 | 2012-05-02 | 7,564,400 | 24.44 | 24.47 | 23.59 | 23.86 | 00:00:00 | 2012-05-03 | 6,821,100 | 23.83 | 23.97 | 22.95 | 23.28 | 00:00:00 | 2012-05-04 | 5,157,800 | 23.10 | 23.14 | 22.53 | 22.66 | 00:00:00 | 2012-05-07 | 2,598,300 | 22.65 | 22.73 | 22.41 | 22.48 | 00:00:00 | 2012-05-08 | 4,951,200 | 22.37 | 22.64 | 22.35 | 22.54 | 00:00:00 | 2012-05-09 | 3,954,000 | 22.32 | 22.50 | 21.89 | 22.45 | 00:00:00 | 2012-05-10 | 2,000,000 | 22.55 | 22.75 | 22.26 | 22.34 | 00:00:00 | 2012-05-11 | 2,692,700 | 22.27 | 22.64 | 22.23 | 22.41 | 00:00:00 | 2012-05-14 | 3,060,600 | 22.22 | 22.29 | 21.93 | 22.13 | 00:00:00 | 2012-05-15 | 4,921,400 | 22.17 | 22.73 | 21.95 | 22.00 | 00:00:00 | 2012-05-16 | 4,637,500 | 22.07 | 22.63 | 22.06 | 22.30 | 00:00:00 | 2012-05-17 | 4,577,900 | 22.37 | 22.58 | 21.65 | 21.65 | 00:00:00 | 2012-05-18 | 5,213,500 | 21.68 | 21.69 | 21.25 | 21.48 | 00:00:00 | 2012-05-21 | 4,999,000 | 21.50 | 22.20 | 21.40 | 22.12 | 00:00:00 | 2012-05-22 | 5,178,300 | 22.13 | 22.63 | 21.94 | 22.35 | 00:00:00 | 2012-05-23 | 5,325,800 | 22.17 | 22.22 | 21.55 | 21.79 | 00:00:00 | 2012-05-24 | 2,966,800 | 21.87 | 22.01 | 21.59 | 21.82 | 00:00:00 | 2012-05-25 | 3,067,500 | 21.79 | 22.28 | 21.79 | 22.26 | 00:00:00 | 2012-05-28 | 0 | 22.26 | 22.26 | 22.26 | 22.26 | 00:00:00 | 2012-05-29 | 4,573,900 | 22.36 | 22.95 | 22.32 | 22.83 | 00:00:00 | 2012-05-30 | 4,355,500 | 22.67 | 22.90 | 22.45 | 22.49 | 00:00:00 | 2012-05-31 | 5,713,400 | 22.46 | 22.50 | 21.88 | 22.03 | 00:00:00 | 2012-06-01 | 3,429,200 | 21.78 | 21.95 | 21.60 | 21.66 | 00:00:00 | 2012-06-04 | 2,260,400 | 21.74 | 21.87 | 21.54 | 21.78 | 00:00:00 | 2012-06-05 | 2,224,000 | 21.75 | 21.87 | 21.66 | 21.79 | 00:00:00 | 2012-06-06 | 2,031,200 | 21.90 | 22.45 | 21.85 | 22.41 | 00:00:00 | 2012-06-07 | 2,812,100 | 22.54 | 22.98 | 22.48 | 22.75 | 00:00:00 | 2012-06-08 | 1,977,600 | 22.61 | 22.92 | 22.53 | 22.83 | 00:00:00 | 2012-06-11 | 3,124,400 | 22.95 | 23.12 | 22.85 | 22.92 | 00:00:00 | 2012-06-12 | 3,040,400 | 23.04 | 23.53 | 22.95 | 23.38 | 00:00:00 | 2012-06-13 | 8,779,300 | 23.34 | 23.40 | 21.92 | 22.15 | 00:00:00 | 2012-06-14 | 6,420,900 | 21.86 | 22.39 | 21.47 | 22.19 | 00:00:00 | 2012-06-15 | 3,365,600 | 22.16 | 22.71 | 22.15 | 22.52 | 00:00:00 | 2012-06-18 | 5,353,600 | 22.76 | 23.60 | 22.75 | 23.40 | 00:00:00 | 2012-06-19 | 2,442,900 | 23.45 | 23.76 | 23.31 | 23.61 | 00:00:00 | 2012-06-20 | 1,639,600 | 23.56 | 23.70 | 23.34 | 23.63 | 00:00:00 | 2012-06-21 | 2,258,400 | 23.59 | 23.73 | 23.10 | 23.18 | 00:00:00 | 2012-06-22 | 2,160,800 | 23.22 | 23.49 | 23.07 | 23.41 | 00:00:00 | 2012-06-25 | 3,387,400 | 23.19 | 23.61 | 23.09 | 23.56 | 00:00:00 | 2012-06-26 | 2,352,500 | 23.45 | 23.94 | 23.37 | 23.80 | 00:00:00 | 2012-06-27 | 1,961,100 | 23.86 | 24.27 | 23.85 | 24.19 | 00:00:00 | 2012-06-28 | 2,598,200 | 24.15 | 24.19 | 23.50 | 23.76 | 00:00:00 | 2012-06-29 | 4,539,700 | 24.22 | 24.86 | 24.17 | 24.39 | 00:00:00 | 2012-07-02 | 1,974,700 | 24.54 | 24.84 | 24.42 | 24.83 | 00:00:00 | 2012-07-03 | 2,420,000 | 24.81 | 25.15 | 24.78 | 25.09 | 00:00:00 | 2012-07-04 | 0 | 25.09 | 25.09 | 25.09 | 25.09 | 00:00:00 | 2012-07-05 | 3,268,000 | 25.00 | 25.32 | 24.82 | 24.98 | 00:00:00 | 2012-07-06 | 3,447,700 | 24.84 | 24.90 | 24.15 | 24.56 | 00:00:00 | 2012-07-09 | 1,892,800 | 24.49 | 24.61 | 24.16 | 24.31 | 00:00:00 | 2012-07-10 | 1,469,000 | 24.32 | 24.40 | 23.93 | 24.11 | 00:00:00 | 2012-07-11 | 1,640,900 | 24.16 | 24.34 | 24.12 | 24.26 | 00:00:00 | 2012-07-12 | 1,902,300 | 24.18 | 24.28 | 23.92 | 24.16 | 00:00:00 | 2012-07-13 | 3,467,400 | 24.27 | 24.94 | 24.25 | 24.74 | 00:00:00 | 2012-07-16 | 1,672,700 | 24.66 | 24.87 | 24.57 | 24.80 | 00:00:00 | 2012-07-17 | 2,750,300 | 24.90 | 25.35 | 24.72 | 25.30 | 00:00:00 | 2012-07-18 | 3,521,500 | 25.25 | 25.29 | 24.69 | 24.87 | 00:00:00 | 2012-07-19 | 3,148,500 | 24.89 | 25.20 | 24.75 | 25.13 | 00:00:00 | 2012-07-20 | 2,443,900 | 25.10 | 25.34 | 24.98 | 25.12 | 00:00:00 | 2012-07-23 | 3,630,000 | 24.76 | 25.32 | 24.35 | 25.26 | 00:00:00 | 2012-07-24 | 7,405,600 | 25.35 | 26.35 | 25.35 | 25.98 | 00:00:00 | 2012-07-25 | 3,630,500 | 25.91 | 26.16 | 25.70 | 25.90 | 00:00:00 | 2012-07-26 | 3,334,700 | 26.04 | 26.49 | 25.95 | 26.44 | 00:00:00 | 2012-07-27 | 6,676,300 | 26.55 | 27.51 | 26.53 | 27.39 | 00:00:00 | 2012-07-30 | 3,015,700 | 27.45 | 27.79 | 27.21 | 27.47 | 00:00:00 | 2012-07-31 | 3,142,300 | 27.35 | 27.60 | 27.22 | 27.38 | 00:00:00 | 2012-08-01 | 4,102,700 | 27.50 | 27.55 | 27.12 | 27.21 | 00:00:00 | 2012-08-02 | 2,308,600 | 27.11 | 27.27 | 26.90 | 27.19 | 00:00:00 | 2012-08-03 | 3,214,800 | 27.44 | 28.11 | 27.30 | 27.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|