|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-01-18 | 1,197,200 | 38.54 | 38.64 | 38.26 | 38.57 | 00:00:00 | | 2013-01-21 | 0 | 38.57 | 38.57 | 38.57 | 38.57 | 00:00:00 | | 2013-01-22 | 2,628,100 | 38.76 | 39.25 | 38.68 | 39.10 | 00:00:00 | | 2013-01-23 | 2,161,600 | 39.09 | 39.63 | 39.06 | 39.13 | 00:00:00 | | 2013-01-24 | 1,717,600 | 39.14 | 39.40 | 38.99 | 39.18 | 00:00:00 | | 2013-01-25 | 3,982,400 | 39.24 | 39.97 | 38.81 | 39.78 | 00:00:00 | | 2013-01-28 | 3,558,900 | 39.96 | 40.25 | 39.62 | 39.73 | 00:00:00 | | 2013-01-29 | 2,805,500 | 39.58 | 39.60 | 39.18 | 39.37 | 00:00:00 | | 2013-01-30 | 3,439,700 | 39.50 | 40.02 | 39.37 | 39.56 | 00:00:00 | | 2013-01-31 | 2,282,500 | 39.47 | 39.69 | 39.10 | 39.39 | 00:00:00 | | 2013-02-01 | 2,547,100 | 39.50 | 39.96 | 38.96 | 39.63 | 00:00:00 | | 2013-02-04 | 4,366,900 | 39.48 | 39.68 | 38.63 | 38.69 | 00:00:00 | | 2013-02-05 | 44,697,600 | 45.49 | 46.43 | 44.50 | 45.61 | 00:00:00 | | 2013-02-06 | 100,689,200 | 44.68 | 45.10 | 43.69 | 44.89 | 00:00:00 | | 2013-02-07 | 22,920,700 | 44.80 | 46.25 | 44.78 | 46.04 | 00:00:00 | | 2013-02-08 | 14,653,300 | 45.85 | 45.95 | 45.54 | 45.79 | 00:00:00 | | 2013-02-11 | 11,249,500 | 45.40 | 45.89 | 45.35 | 45.88 | 00:00:00 | | 2013-02-12 | 11,738,400 | 45.56 | 46.39 | 45.56 | 45.88 | 00:00:00 | | 2013-02-13 | 17,490,400 | 45.76 | 45.85 | 45.50 | 45.63 | 00:00:00 | | 2013-02-14 | 11,424,800 | 45.34 | 45.51 | 45.12 | 45.22 | 00:00:00 | | 2013-02-15 | 10,783,800 | 45.01 | 45.36 | 44.85 | 44.97 | 00:00:00 | | 2013-02-18 | 0 | 44.97 | 44.97 | 44.97 | 44.97 | 00:00:00 | | 2013-02-19 | 8,637,800 | 44.77 | 44.93 | 44.59 | 44.74 | 00:00:00 | | 2013-02-20 | 8,070,100 | 44.59 | 44.80 | 44.36 | 44.40 | 00:00:00 | | 2013-02-21 | 7,714,100 | 44.70 | 44.70 | 43.65 | 43.88 | 00:00:00 | | 2013-02-22 | 7,383,800 | 43.83 | 44.72 | 43.78 | 44.67 | 00:00:00 | | 2013-02-25 | 7,863,600 | 44.25 | 45.11 | 44.25 | 44.80 | 00:00:00 | | 2013-02-26 | 9,712,600 | 44.90 | 45.40 | 44.70 | 45.34 | 00:00:00 | | 2013-02-27 | 8,405,800 | 45.41 | 46.04 | 45.20 | 45.79 | 00:00:00 | | 2013-02-28 | 6,722,500 | 45.54 | 46.51 | 45.53 | 46.40 | 00:00:00 | | 2013-03-01 | 3,438,800 | 46.12 | 46.74 | 46.03 | 46.60 | 00:00:00 | | 2013-03-04 | 4,227,700 | 46.43 | 47.04 | 46.41 | 46.99 | 00:00:00 | | 2013-03-05 | 7,952,600 | 47.01 | 47.48 | 46.99 | 47.29 | 00:00:00 | | 2013-03-06 | 8,614,800 | 47.29 | 47.56 | 46.96 | 47.34 | 00:00:00 | | 2013-03-07 | 4,000,400 | 47.32 | 47.61 | 46.99 | 47.43 | 00:00:00 | | 2013-03-08 | 8,022,300 | 47.24 | 47.77 | 47.09 | 47.70 | 00:00:00 | | 2013-03-11 | 4,931,100 | 47.50 | 47.74 | 47.48 | 47.68 | 00:00:00 | | 2013-03-12 | 10,843,400 | 47.15 | 47.49 | 47.14 | 47.30 | 00:00:00 | | 2013-03-13 | 5,368,100 | 47.17 | 47.36 | 46.92 | 46.94 | 00:00:00 | | 2013-03-14 | 9,213,100 | 47.04 | 47.13 | 46.61 | 46.87 | 00:00:00 | | 2013-03-15 | 6,545,700 | 46.58 | 46.84 | 46.39 | 46.47 | 00:00:00 | | 2013-03-18 | 9,428,200 | 46.10 | 46.28 | 45.65 | 45.98 | 00:00:00 | | 2013-03-19 | 4,205,200 | 46.19 | 46.41 | 45.76 | 46.03 | 00:00:00 | | 2013-03-20 | 4,286,200 | 46.36 | 47.01 | 46.25 | 46.89 | 00:00:00 | | 2013-03-21 | 7,252,900 | 46.62 | 46.96 | 46.59 | 46.82 | 00:00:00 | | 2013-03-22 | 4,978,100 | 47.21 | 47.85 | 46.99 | 47.59 | 00:00:00 | | 2013-03-25 | 6,138,000 | 47.80 | 47.80 | 46.87 | 47.19 | 00:00:00 | | 2013-03-26 | 5,385,200 | 47.70 | 48.19 | 47.38 | 48.11 | 00:00:00 | | 2013-03-27 | 4,437,800 | 47.69 | 48.51 | 47.63 | 48.47 | 00:00:00 | | 2013-03-28 | 7,084,000 | 48.21 | 49.07 | 48.21 | 48.97 | 00:00:00 | | 2013-03-29 | 0 | 48.97 | 48.97 | 48.97 | 48.97 | 00:00:00 | | 2013-04-01 | 2,340,200 | 49.40 | 49.40 | 48.88 | 49.24 | 00:00:00 | | 2013-04-02 | 5,363,800 | 49.50 | 50.06 | 49.16 | 49.81 | 00:00:00 | | 2013-04-03 | 6,639,900 | 49.60 | 49.96 | 49.03 | 49.51 | 00:00:00 | | 2013-04-04 | 4,301,300 | 49.42 | 49.53 | 49.14 | 49.46 | 00:00:00 | | 2013-04-05 | 2,378,100 | 49.10 | 49.37 | 48.62 | 49.32 | 00:00:00 | | 2013-04-08 | 2,662,800 | 49.29 | 49.54 | 48.96 | 49.45 | 00:00:00 | | 2013-04-09 | 2,482,400 | 49.56 | 49.69 | 49.05 | 49.28 | 00:00:00 | | 2013-04-10 | 3,255,700 | 49.57 | 49.83 | 49.33 | 49.45 | 00:00:00 | | 2013-04-11 | 5,197,200 | 49.47 | 50.29 | 49.47 | 49.91 | 00:00:00 | | 2013-04-12 | 4,199,000 | 50.14 | 50.26 | 49.62 | 50.17 | 00:00:00 | | 2013-04-15 | 2,950,000 | 50.15 | 50.15 | 49.24 | 49.45 | 00:00:00 | | 2013-04-16 | 4,705,600 | 49.72 | 49.90 | 49.33 | 49.73 | 00:00:00 | | 2013-04-17 | 3,775,200 | 49.40 | 49.59 | 49.14 | 49.32 | 00:00:00 | | 2013-04-18 | 5,221,800 | 49.48 | 49.64 | 48.83 | 48.93 | 00:00:00 | | 2013-04-19 | 5,463,700 | 49.04 | 49.27 | 48.70 | 49.14 | 00:00:00 | | 2013-04-22 | 2,070,000 | 49.19 | 49.32 | 48.76 | 48.97 | 00:00:00 | | 2013-04-23 | 3,374,100 | 49.21 | 49.37 | 48.63 | 49.15 | 00:00:00 | | 2013-04-24 | 4,575,300 | 49.46 | 49.55 | 48.72 | 48.73 | 00:00:00 | | 2013-04-25 | 4,355,600 | 48.98 | 49.14 | 48.54 | 48.89 | 00:00:00 | | 2013-04-26 | 2,925,300 | 48.45 | 49.50 | 48.43 | 49.30 | 00:00:00 | | 2013-04-29 | 3,630,700 | 49.40 | 49.58 | 49.10 | 49.13 | 00:00:00 | | 2013-04-30 | 7,143,500 | 49.04 | 49.22 | 48.65 | 48.78 | 00:00:00 | | 2013-05-01 | 4,081,300 | 48.97 | 49.82 | 48.68 | 49.60 | 00:00:00 | | 2013-05-02 | 2,825,800 | 49.58 | 49.74 | 49.09 | 49.69 | 00:00:00 | | 2013-05-03 | 4,554,500 | 50.00 | 50.16 | 49.57 | 50.09 | 00:00:00 | | 2013-05-06 | 1,511,600 | 50.27 | 50.33 | 50.00 | 50.20 | 00:00:00 | | 2013-05-07 | 3,794,800 | 50.30 | 51.43 | 50.15 | 51.38 | 00:00:00 | | 2013-05-08 | 3,183,100 | 51.32 | 51.89 | 51.21 | 51.86 | 00:00:00 | | 2013-05-09 | 3,286,000 | 51.14 | 51.86 | 50.41 | 50.83 | 00:00:00 | | 2013-05-10 | 1,796,400 | 50.88 | 51.30 | 50.76 | 50.90 | 00:00:00 | | 2013-05-13 | 2,569,900 | 50.59 | 51.10 | 50.57 | 50.93 | 00:00:00 | | 2013-05-14 | 2,675,100 | 50.83 | 51.35 | 50.77 | 51.10 | 00:00:00 | | 2013-05-15 | 2,385,200 | 51.28 | 51.28 | 50.71 | 50.86 | 00:00:00 | | 2013-05-16 | 2,933,400 | 50.70 | 50.93 | 50.43 | 50.49 | 00:00:00 | | 2013-05-17 | 2,282,800 | 50.69 | 50.70 | 50.14 | 50.36 | 00:00:00 | | 2013-05-20 | 2,905,100 | 49.89 | 50.33 | 49.82 | 50.21 | 00:00:00 | | 2013-05-21 | 5,878,300 | 50.30 | 50.64 | 50.21 | 50.54 | 00:00:00 | | 2013-05-22 | 3,687,500 | 50.22 | 50.83 | 50.12 | 50.45 | 00:00:00 | | 2013-05-23 | 1,537,300 | 50.25 | 50.41 | 49.79 | 49.99 | 00:00:00 | | 2013-05-24 | 2,077,900 | 49.82 | 50.34 | 49.76 | 50.31 | 00:00:00 | | 2013-05-27 | 0 | 50.31 | 50.31 | 50.31 | 50.31 | 00:00:00 | | 2013-05-28 | 1,642,200 | 50.77 | 50.78 | 50.14 | 50.38 | 00:00:00 | | 2013-05-29 | 2,454,800 | 50.30 | 50.30 | 49.74 | 50.15 | 00:00:00 | | 2013-05-30 | 4,496,500 | 50.22 | 50.74 | 49.88 | 50.01 | 00:00:00 | | 2013-05-31 | 2,487,100 | 50.00 | 50.08 | 49.64 | 49.66 | 00:00:00 | | 2013-06-03 | 3,064,100 | 49.65 | 49.95 | 49.38 | 49.79 | 00:00:00 | | 2013-06-04 | 13,326,200 | 49.73 | 50.40 | 49.68 | 50.10 | 00:00:00 | | 2013-06-05 | 4,246,500 | 50.10 | 50.16 | 49.26 | 49.29 | 00:00:00 | | 2013-06-06 | 3,922,100 | 49.52 | 49.66 | 48.92 | 49.64 | 00:00:00 | | 2013-06-07 | 10,033,900 | 50.03 | 51.09 | 49.49 | 51.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
