|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-31 | 981,500 | 17.40 | 17.80 | 17.36 | 17.58 | 00:00:00 | | 2005-01-03 | 2,043,500 | 17.40 | 17.90 | 17.29 | 17.54 | 00:00:00 | | 2005-01-04 | 1,760,700 | 17.66 | 17.66 | 17.08 | 17.24 | 00:00:00 | | 2005-01-05 | 1,186,100 | 17.30 | 17.30 | 16.69 | 16.76 | 00:00:00 | | 2005-01-06 | 1,231,400 | 16.73 | 16.86 | 16.14 | 16.17 | 00:00:00 | | 2005-01-07 | 1,539,600 | 16.20 | 16.65 | 15.97 | 16.47 | 00:00:00 | | 2005-01-10 | 513,000 | 16.41 | 16.89 | 16.32 | 16.85 | 00:00:00 | | 2005-01-11 | 432,100 | 16.84 | 16.94 | 16.41 | 16.41 | 00:00:00 | | 2005-01-12 | 890,200 | 16.41 | 16.72 | 16.37 | 16.56 | 00:00:00 | | 2005-01-13 | 1,965,000 | 16.64 | 16.79 | 16.53 | 16.54 | 00:00:00 | | 2005-01-14 | 1,581,600 | 16.74 | 16.75 | 16.43 | 16.67 | 00:00:00 | | 2005-01-18 | 1,590,500 | 16.73 | 16.76 | 16.29 | 16.39 | 00:00:00 | | 2005-01-19 | 408,400 | 16.52 | 16.52 | 16.20 | 16.25 | 00:00:00 | | 2005-01-20 | 2,093,100 | 16.31 | 16.31 | 15.85 | 16.00 | 00:00:00 | | 2005-01-21 | 2,799,500 | 15.86 | 16.27 | 15.81 | 16.20 | 00:00:00 | | 2005-01-24 | 304,200 | 16.26 | 16.27 | 16.10 | 16.13 | 00:00:00 | | 2005-01-25 | 1,212,000 | 16.15 | 16.28 | 16.08 | 16.21 | 00:00:00 | | 2005-01-26 | 895,600 | 16.27 | 16.38 | 16.15 | 16.26 | 00:00:00 | | 2005-01-27 | 757,600 | 16.19 | 16.60 | 16.19 | 16.50 | 00:00:00 | | 2005-01-28 | 1,700,700 | 16.65 | 17.00 | 16.52 | 16.78 | 00:00:00 | | 2005-01-31 | 1,316,900 | 16.61 | 17.10 | 16.61 | 16.85 | 00:00:00 | | 2005-02-01 | 1,376,500 | 16.98 | 17.15 | 16.75 | 17.00 | 00:00:00 | | 2005-02-02 | 569,500 | 17.00 | 17.17 | 16.95 | 17.14 | 00:00:00 | | 2005-02-03 | 633,400 | 17.05 | 17.15 | 16.73 | 16.97 | 00:00:00 | | 2005-02-04 | 722,200 | 16.90 | 17.00 | 16.69 | 16.78 | 00:00:00 | | 2005-02-07 | 1,148,900 | 16.72 | 16.95 | 16.43 | 16.55 | 00:00:00 | | 2005-02-08 | 338,300 | 16.57 | 16.71 | 16.32 | 16.40 | 00:00:00 | | 2005-02-09 | 546,600 | 16.55 | 16.55 | 16.24 | 16.32 | 00:00:00 | | 2005-02-10 | 2,032,500 | 16.38 | 16.38 | 16.07 | 16.20 | 00:00:00 | | 2005-02-11 | 987,900 | 16.13 | 16.75 | 16.13 | 16.59 | 00:00:00 | | 2005-02-14 | 564,900 | 16.76 | 16.76 | 16.36 | 16.38 | 00:00:00 | | 2005-02-15 | 616,700 | 16.56 | 16.74 | 16.42 | 16.54 | 00:00:00 | | 2005-02-16 | 774,500 | 16.54 | 16.73 | 16.18 | 16.65 | 00:00:00 | | 2005-02-17 | 1,014,500 | 16.75 | 16.75 | 16.37 | 16.42 | 00:00:00 | | 2005-02-18 | 379,500 | 16.42 | 16.64 | 16.32 | 16.51 | 00:00:00 | | 2005-02-22 | 1,131,500 | 16.64 | 16.64 | 16.22 | 16.50 | 00:00:00 | | 2005-02-23 | 367,400 | 16.59 | 16.60 | 16.38 | 16.51 | 00:00:00 | | 2005-02-24 | 931,400 | 16.48 | 16.60 | 16.38 | 16.56 | 00:00:00 | | 2005-02-25 | 404,900 | 16.62 | 16.78 | 16.55 | 16.60 | 00:00:00 | | 2005-02-28 | 902,700 | 16.67 | 16.87 | 16.50 | 16.69 | 00:00:00 | | 2005-03-01 | 1,813,200 | 16.79 | 17.29 | 16.74 | 17.23 | 00:00:00 | | 2005-03-02 | 630,500 | 17.25 | 17.25 | 16.90 | 16.94 | 00:00:00 | | 2005-03-03 | 898,300 | 17.10 | 17.10 | 16.64 | 16.73 | 00:00:00 | | 2005-03-04 | 923,100 | 16.73 | 16.88 | 16.65 | 16.80 | 00:00:00 | | 2005-03-07 | 946,400 | 16.87 | 17.03 | 16.75 | 16.98 | 00:00:00 | | 2005-03-08 | 710,700 | 17.03 | 17.24 | 16.92 | 16.99 | 00:00:00 | | 2005-03-09 | 1,125,100 | 17.03 | 17.19 | 16.90 | 17.14 | 00:00:00 | | 2005-03-10 | 537,100 | 17.15 | 17.23 | 16.98 | 17.07 | 00:00:00 | | 2005-03-11 | 490,400 | 17.07 | 17.15 | 16.99 | 17.07 | 00:00:00 | | 2005-03-14 | 486,000 | 17.15 | 17.20 | 17.00 | 17.03 | 00:00:00 | | 2005-03-15 | 1,448,800 | 17.11 | 17.50 | 17.11 | 17.23 | 00:00:00 | | 2005-03-16 | 1,331,500 | 17.19 | 17.25 | 16.55 | 16.70 | 00:00:00 | | 2005-03-17 | 410,000 | 16.62 | 16.79 | 16.59 | 16.65 | 00:00:00 | | 2005-03-18 | 2,963,500 | 16.74 | 16.85 | 16.14 | 16.73 | 00:00:00 | | 2005-03-21 | 1,312,700 | 16.66 | 16.78 | 16.37 | 16.41 | 00:00:00 | | 2005-03-22 | 4,100,000 | 16.78 | 17.15 | 16.55 | 16.60 | 00:00:00 | | 2005-03-23 | 2,480,900 | 16.53 | 16.54 | 15.95 | 16.42 | 00:00:00 | | 2005-03-24 | 1,201,100 | 16.46 | 17.29 | 16.46 | 17.07 | 00:00:00 | | 2005-03-28 | 2,684,400 | 17.15 | 17.42 | 17.10 | 17.34 | 00:00:00 | | 2005-03-29 | 2,686,600 | 17.30 | 17.33 | 17.05 | 17.27 | 00:00:00 | | 2005-03-30 | 1,408,800 | 17.20 | 17.82 | 17.13 | 17.68 | 00:00:00 | | 2005-03-31 | 1,979,600 | 17.72 | 17.91 | 17.28 | 17.79 | 00:00:00 | | 2005-04-01 | 1,539,800 | 17.95 | 17.95 | 17.55 | 17.68 | 00:00:00 | | 2005-04-04 | 765,100 | 17.63 | 17.71 | 17.33 | 17.40 | 00:00:00 | | 2005-04-05 | 1,915,600 | 17.39 | 17.85 | 17.39 | 17.71 | 00:00:00 | | 2005-04-06 | 1,619,600 | 17.82 | 17.95 | 17.71 | 17.85 | 00:00:00 | | 2005-04-07 | 7,641,600 | 17.81 | 18.89 | 17.81 | 18.79 | 00:00:00 | | 2005-04-08 | 4,085,800 | 18.99 | 19.17 | 18.60 | 18.93 | 00:00:00 | | 2005-04-11 | 2,250,400 | 18.92 | 19.08 | 18.80 | 19.06 | 00:00:00 | | 2005-04-12 | 1,549,100 | 19.29 | 19.35 | 18.77 | 19.10 | 00:00:00 | | 2005-04-13 | 740,800 | 19.10 | 19.10 | 18.74 | 18.97 | 00:00:00 | | 2005-04-14 | 869,200 | 18.99 | 18.99 | 18.38 | 18.74 | 00:00:00 | | 2005-04-15 | 1,406,300 | 18.69 | 18.69 | 17.54 | 18.40 | 00:00:00 | | 2005-04-18 | 665,000 | 18.48 | 18.51 | 18.29 | 18.37 | 00:00:00 | | 2005-04-19 | 797,300 | 18.44 | 18.52 | 18.36 | 18.47 | 00:00:00 | | 2005-04-20 | 1,478,000 | 18.45 | 18.47 | 17.77 | 18.06 | 00:00:00 | | 2005-04-21 | 1,391,100 | 18.13 | 18.50 | 18.13 | 18.50 | 00:00:00 | | 2005-04-22 | 2,332,800 | 18.36 | 18.84 | 18.05 | 18.45 | 00:00:00 | | 2005-04-25 | 852,100 | 18.37 | 18.60 | 18.32 | 18.49 | 00:00:00 | | 2005-04-26 | 1,029,000 | 18.36 | 18.54 | 18.25 | 18.43 | 00:00:00 | | 2005-04-27 | 1,465,500 | 18.32 | 18.45 | 17.99 | 18.10 | 00:00:00 | | 2005-04-28 | 672,900 | 18.00 | 18.07 | 17.76 | 17.92 | 00:00:00 | | 2005-04-29 | 1,903,300 | 17.90 | 18.55 | 17.50 | 18.54 | 00:00:00 | | 2005-05-02 | 532,000 | 18.62 | 18.96 | 18.20 | 18.27 | 00:00:00 | | 2005-05-03 | 1,022,700 | 18.35 | 18.59 | 18.10 | 18.53 | 00:00:00 | | 2005-05-04 | 1,303,900 | 18.67 | 18.88 | 18.34 | 18.77 | 00:00:00 | | 2005-05-05 | 669,100 | 18.94 | 19.00 | 18.65 | 18.90 | 00:00:00 | | 2005-05-06 | 950,300 | 18.95 | 19.12 | 18.84 | 19.03 | 00:00:00 | | 2005-05-09 | 4,656,000 | 19.59 | 19.80 | 19.24 | 19.65 | 00:00:00 | | 2005-05-10 | 2,875,800 | 19.50 | 20.04 | 19.44 | 19.66 | 00:00:00 | | 2005-05-11 | 1,113,300 | 19.63 | 19.77 | 19.25 | 19.55 | 00:00:00 | | 2005-05-12 | 1,732,400 | 19.70 | 20.10 | 19.28 | 19.41 | 00:00:00 | | 2005-05-13 | 1,660,800 | 19.44 | 19.72 | 19.21 | 19.39 | 00:00:00 | | 2005-05-16 | 1,357,100 | 19.36 | 19.40 | 18.96 | 19.15 | 00:00:00 | | 2005-05-17 | 1,815,600 | 19.18 | 19.41 | 18.94 | 19.16 | 00:00:00 | | 2005-05-18 | 2,049,800 | 19.23 | 19.54 | 19.06 | 19.53 | 00:00:00 | | 2005-05-19 | 1,519,500 | 19.59 | 20.11 | 19.49 | 20.10 | 00:00:00 | | 2005-05-20 | 2,640,900 | 20.12 | 20.75 | 19.80 | 20.48 | 00:00:00 | | 2005-05-23 | 1,442,300 | 20.50 | 20.50 | 20.00 | 20.03 | 00:00:00 | | 2005-05-24 | 717,800 | 20.05 | 20.20 | 19.88 | 19.91 | 00:00:00 | | 2005-05-25 | 981,400 | 19.98 | 20.00 | 19.75 | 19.84 | 00:00:00 | | 2005-05-26 | 2,550,200 | 19.82 | 20.25 | 19.81 | 20.16 | 00:00:00 | | 2005-05-27 | 4,380,900 | 20.19 | 20.79 | 20.19 | 20.61 | 00:00:00 | | 2005-05-31 | 2,837,700 | 20.63 | 21.00 | 20.59 | 20.91 | 00:00:00 | | 2005-06-01 | 3,817,200 | 20.99 | 21.00 | 20.60 | 20.93 | 00:00:00 | | 2005-06-02 | 4,797,300 | 20.95 | 21.68 | 20.85 | 21.14 | 00:00:00 | | 2005-06-03 | 3,234,900 | 21.19 | 21.30 | 20.91 | 21.00 | 00:00:00 | | 2005-06-06 | 1,221,200 | 21.08 | 21.26 | 20.95 | 21.02 | 00:00:00 | | 2005-06-07 | 1,460,700 | 21.11 | 21.25 | 20.90 | 20.97 | 00:00:00 | | 2005-06-08 | 6,325,300 | 21.72 | 21.73 | 21.40 | 21.58 | 00:00:00 | | 2005-06-09 | 1,896,200 | 21.55 | 21.88 | 21.45 | 21.87 | 00:00:00 | | 2005-06-10 | 1,267,800 | 21.79 | 21.92 | 21.65 | 21.79 | 00:00:00 | | 2005-06-13 | 1,187,300 | 21.86 | 21.95 | 21.60 | 21.75 | 00:00:00 | | 2005-06-14 | 804,800 | 21.82 | 21.82 | 21.62 | 21.76 | 00:00:00 | | 2005-06-15 | 1,143,700 | 21.70 | 21.90 | 21.65 | 21.80 | 00:00:00 | | 2005-06-16 | 891,200 | 21.89 | 22.01 | 21.75 | 21.93 | 00:00:00 | | 2005-06-17 | 508,500 | 22.02 | 22.02 | 21.72 | 21.93 | 00:00:00 | | 2005-06-20 | 898,500 | 21.97 | 22.05 | 21.76 | 21.84 | 00:00:00 | | 2005-06-21 | 1,252,300 | 21.78 | 21.85 | 21.46 | 21.53 | 00:00:00 | | 2005-06-22 | 1,977,800 | 21.71 | 21.71 | 21.22 | 21.53 | 00:00:00 | | 2005-06-23 | 2,709,000 | 21.60 | 21.96 | 21.47 | 21.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
