|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-23 | 2,709,000 | 21.60 | 21.96 | 21.47 | 21.77 | 00:00:00 | | 2005-06-24 | 11,060,200 | 21.76 | 22.90 | 21.76 | 22.84 | 00:00:00 | | 2005-06-27 | 1,525,700 | 22.14 | 22.45 | 22.00 | 22.38 | 00:00:00 | | 2005-06-28 | 1,904,300 | 22.44 | 22.56 | 22.40 | 22.55 | 00:00:00 | | 2005-06-29 | 2,982,700 | 22.47 | 22.80 | 22.47 | 22.64 | 00:00:00 | | 2005-06-30 | 1,746,400 | 22.70 | 22.90 | 22.55 | 22.78 | 00:00:00 | | 2005-07-01 | 908,300 | 22.78 | 22.83 | 22.57 | 22.72 | 00:00:00 | | 2005-07-05 | 469,900 | 22.55 | 22.70 | 22.38 | 22.57 | 00:00:00 | | 2005-07-06 | 339,900 | 22.69 | 22.70 | 22.53 | 22.58 | 00:00:00 | | 2005-07-07 | 742,400 | 22.42 | 22.65 | 22.29 | 22.58 | 00:00:00 | | 2005-07-08 | 576,000 | 22.66 | 22.75 | 22.55 | 22.70 | 00:00:00 | | 2005-07-11 | 381,100 | 22.61 | 22.79 | 22.61 | 22.69 | 00:00:00 | | 2005-07-12 | 1,131,600 | 22.63 | 22.69 | 22.49 | 22.55 | 00:00:00 | | 2005-07-13 | 1,010,500 | 22.57 | 22.57 | 22.33 | 22.40 | 00:00:00 | | 2005-07-14 | 1,186,700 | 22.50 | 22.50 | 22.03 | 22.10 | 00:00:00 | | 2005-07-15 | 1,099,300 | 22.01 | 22.30 | 22.01 | 22.20 | 00:00:00 | | 2005-07-18 | 1,119,700 | 22.19 | 22.19 | 21.31 | 21.89 | 00:00:00 | | 2005-07-19 | 1,197,600 | 21.86 | 21.88 | 21.63 | 21.81 | 00:00:00 | | 2005-07-20 | 877,200 | 21.75 | 22.11 | 21.75 | 21.93 | 00:00:00 | | 2005-07-21 | 1,128,600 | 21.82 | 22.08 | 21.82 | 22.01 | 00:00:00 | | 2005-07-22 | 736,900 | 21.98 | 22.48 | 21.90 | 22.41 | 00:00:00 | | 2005-07-25 | 1,379,400 | 22.03 | 22.29 | 21.99 | 22.24 | 00:00:00 | | 2005-07-26 | 620,800 | 22.35 | 22.40 | 22.17 | 22.36 | 00:00:00 | | 2005-07-27 | 955,700 | 22.30 | 22.97 | 22.07 | 22.20 | 00:00:00 | | 2005-07-28 | 1,371,000 | 22.18 | 22.31 | 22.08 | 22.14 | 00:00:00 | | 2005-07-29 | 824,800 | 22.22 | 22.34 | 22.15 | 22.34 | 00:00:00 | | 2005-08-01 | 1,374,200 | 22.29 | 22.58 | 22.09 | 22.50 | 00:00:00 | | 2005-08-02 | 1,128,900 | 22.47 | 22.53 | 22.30 | 22.35 | 00:00:00 | | 2005-08-03 | 1,241,900 | 22.41 | 22.41 | 22.11 | 22.23 | 00:00:00 | | 2005-08-04 | 1,290,700 | 22.27 | 22.27 | 21.95 | 21.97 | 00:00:00 | | 2005-08-05 | 1,106,100 | 22.10 | 22.10 | 21.79 | 21.92 | 00:00:00 | | 2005-08-08 | 1,113,900 | 22.00 | 22.08 | 21.91 | 21.96 | 00:00:00 | | 2005-08-09 | 8,937,100 | 21.91 | 22.03 | 20.75 | 21.06 | 00:00:00 | | 2005-08-10 | 5,697,100 | 21.05 | 21.35 | 21.05 | 21.23 | 00:00:00 | | 2005-08-11 | 3,886,400 | 21.25 | 21.60 | 20.95 | 21.24 | 00:00:00 | | 2005-08-12 | 1,121,000 | 21.29 | 21.91 | 21.22 | 21.67 | 00:00:00 | | 2005-08-15 | 2,317,900 | 21.59 | 21.70 | 21.20 | 21.60 | 00:00:00 | | 2005-08-16 | 1,457,700 | 21.53 | 21.60 | 21.21 | 21.37 | 00:00:00 | | 2005-08-17 | 1,687,600 | 21.44 | 21.57 | 21.32 | 21.50 | 00:00:00 | | 2005-08-18 | 1,463,800 | 21.50 | 21.77 | 21.44 | 21.64 | 00:00:00 | | 2005-08-19 | 1,366,800 | 21.79 | 21.79 | 21.56 | 21.67 | 00:00:00 | | 2005-08-22 | 940,100 | 21.61 | 21.86 | 21.61 | 21.82 | 00:00:00 | | 2005-08-23 | 1,820,300 | 21.76 | 21.80 | 21.42 | 21.72 | 00:00:00 | | 2005-08-24 | 1,042,700 | 21.64 | 21.90 | 21.59 | 21.76 | 00:00:00 | | 2005-08-25 | 4,306,400 | 21.60 | 21.60 | 21.11 | 21.51 | 00:00:00 | | 2005-08-26 | 1,087,900 | 21.50 | 21.88 | 21.45 | 21.72 | 00:00:00 | | 2005-08-29 | 1,121,100 | 21.65 | 21.77 | 21.46 | 21.51 | 00:00:00 | | 2005-08-30 | 1,093,200 | 21.44 | 22.00 | 21.41 | 21.98 | 00:00:00 | | 2005-08-31 | 1,894,900 | 22.05 | 22.40 | 22.00 | 22.20 | 00:00:00 | | 2005-09-01 | 1,484,000 | 22.25 | 22.38 | 22.20 | 22.36 | 00:00:00 | | 2005-09-02 | 973,400 | 22.34 | 22.35 | 22.20 | 22.28 | 00:00:00 | | 2005-09-06 | 1,428,200 | 22.26 | 22.34 | 21.97 | 22.26 | 00:00:00 | | 2005-09-07 | 1,666,600 | 22.19 | 22.34 | 22.15 | 22.21 | 00:00:00 | | 2005-09-08 | 1,552,500 | 22.11 | 22.40 | 21.83 | 22.24 | 00:00:00 | | 2005-09-09 | 1,077,100 | 22.23 | 22.55 | 22.11 | 22.44 | 00:00:00 | | 2005-09-12 | 1,387,000 | 22.38 | 22.49 | 22.16 | 22.17 | 00:00:00 | | 2005-09-13 | 1,302,900 | 22.15 | 22.27 | 21.85 | 21.94 | 00:00:00 | | 2005-09-14 | 1,228,200 | 21.99 | 22.10 | 21.67 | 21.73 | 00:00:00 | | 2005-09-15 | 2,193,500 | 21.78 | 21.90 | 21.61 | 21.67 | 00:00:00 | | 2005-09-16 | 829,300 | 21.78 | 22.09 | 21.68 | 21.90 | 00:00:00 | | 2005-09-19 | 3,334,000 | 21.95 | 22.44 | 21.89 | 22.31 | 00:00:00 | | 2005-09-20 | 1,551,600 | 22.44 | 22.44 | 21.89 | 21.98 | 00:00:00 | | 2005-09-21 | 2,587,700 | 22.02 | 22.02 | 21.23 | 21.67 | 00:00:00 | | 2005-09-22 | 1,642,000 | 21.59 | 21.83 | 21.55 | 21.55 | 00:00:00 | | 2005-09-23 | 1,754,200 | 21.48 | 22.05 | 21.48 | 21.91 | 00:00:00 | | 2005-09-26 | 2,473,700 | 21.90 | 22.40 | 21.90 | 22.36 | 00:00:00 | | 2005-09-27 | 1,391,100 | 22.43 | 22.66 | 22.26 | 22.36 | 00:00:00 | | 2005-09-28 | 2,034,700 | 22.26 | 22.68 | 22.15 | 22.54 | 00:00:00 | | 2005-09-29 | 783,100 | 22.68 | 22.68 | 22.37 | 22.57 | 00:00:00 | | 2005-09-30 | 4,283,500 | 22.51 | 23.00 | 22.50 | 22.95 | 00:00:00 | | 2005-10-03 | 42,943,000 | 23.34 | 23.35 | 23.01 | 23.17 | 00:00:00 | | 2005-10-04 | 8,791,100 | 23.15 | 23.21 | 22.80 | 22.98 | 00:00:00 | | 2005-10-05 | 5,715,700 | 23.01 | 23.03 | 22.71 | 22.83 | 00:00:00 | | 2005-10-06 | 8,295,900 | 22.80 | 22.82 | 22.45 | 22.58 | 00:00:00 | | 2005-10-07 | 10,436,000 | 22.74 | 23.26 | 22.72 | 23.20 | 00:00:00 | | 2005-10-10 | 1,401,100 | 23.28 | 23.28 | 22.91 | 22.98 | 00:00:00 | | 2005-10-11 | 2,978,700 | 23.01 | 23.10 | 22.75 | 22.79 | 00:00:00 | | 2005-10-12 | 4,202,700 | 22.74 | 22.80 | 22.45 | 22.55 | 00:00:00 | | 2005-10-13 | 2,430,700 | 22.49 | 22.59 | 22.35 | 22.42 | 00:00:00 | | 2005-10-14 | 2,354,000 | 22.38 | 22.65 | 22.38 | 22.54 | 00:00:00 | | 2005-10-17 | 1,033,500 | 22.52 | 22.75 | 22.50 | 22.69 | 00:00:00 | | 2005-10-18 | 5,766,600 | 22.55 | 22.65 | 22.48 | 22.57 | 00:00:00 | | 2005-10-19 | 2,886,000 | 22.58 | 22.83 | 22.48 | 22.80 | 00:00:00 | | 2005-10-20 | 2,827,300 | 22.73 | 22.90 | 22.57 | 22.64 | 00:00:00 | | 2005-10-21 | 1,560,800 | 22.61 | 22.93 | 22.55 | 22.88 | 00:00:00 | | 2005-10-24 | 884,100 | 22.81 | 22.95 | 22.70 | 22.84 | 00:00:00 | | 2005-10-25 | 1,267,600 | 22.74 | 22.97 | 22.74 | 22.84 | 00:00:00 | | 2005-10-26 | 1,045,800 | 22.95 | 22.95 | 22.76 | 22.76 | 00:00:00 | | 2005-10-27 | 802,700 | 22.75 | 22.92 | 22.62 | 22.65 | 00:00:00 | | 2005-10-28 | 885,700 | 22.73 | 22.77 | 22.59 | 22.70 | 00:00:00 | | 2005-10-31 | 2,280,500 | 22.70 | 22.92 | 22.65 | 22.80 | 00:00:00 | | 2005-11-01 | 923,200 | 22.81 | 22.81 | 22.65 | 22.65 | 00:00:00 | | 2005-11-02 | 3,240,900 | 22.69 | 22.80 | 22.64 | 22.66 | 00:00:00 | | 2005-11-03 | 4,067,200 | 22.60 | 22.75 | 22.60 | 22.67 | 00:00:00 | | 2005-11-04 | 3,990,000 | 22.59 | 22.66 | 22.23 | 22.36 | 00:00:00 | | 2005-11-07 | 2,068,600 | 22.25 | 22.50 | 22.25 | 22.36 | 00:00:00 | | 2005-11-08 | 1,655,700 | 22.25 | 22.42 | 22.22 | 22.40 | 00:00:00 | | 2005-11-09 | 1,539,900 | 22.32 | 22.41 | 22.26 | 22.31 | 00:00:00 | | 2005-11-10 | 1,033,100 | 22.39 | 22.41 | 22.23 | 22.34 | 00:00:00 | | 2005-11-11 | 816,800 | 22.33 | 22.45 | 22.26 | 22.37 | 00:00:00 | | 2005-11-14 | 840,000 | 22.33 | 22.49 | 22.29 | 22.35 | 00:00:00 | | 2005-11-15 | 1,348,600 | 22.29 | 22.38 | 22.02 | 22.07 | 00:00:00 | | 2005-11-16 | 2,045,400 | 22.02 | 22.07 | 21.88 | 22.00 | 00:00:00 | | 2005-11-17 | 735,600 | 22.08 | 22.27 | 22.04 | 22.21 | 00:00:00 | | 2005-11-18 | 949,200 | 22.17 | 22.35 | 22.17 | 22.34 | 00:00:00 | | 2005-11-21 | 699,800 | 22.33 | 22.49 | 22.25 | 22.48 | 00:00:00 | | 2005-11-22 | 979,200 | 22.49 | 22.50 | 22.39 | 22.45 | 00:00:00 | | 2005-11-23 | 520,900 | 22.40 | 22.54 | 22.30 | 22.51 | 00:00:00 | | 2005-11-25 | 790,600 | 22.42 | 22.55 | 22.42 | 22.52 | 00:00:00 | | 2005-11-28 | 508,000 | 22.57 | 22.57 | 22.40 | 22.40 | 00:00:00 | | 2005-11-29 | 1,519,900 | 22.41 | 22.51 | 22.33 | 22.39 | 00:00:00 | | 2005-11-30 | 1,231,800 | 22.33 | 22.47 | 22.28 | 22.29 | 00:00:00 | | 2005-12-01 | 934,100 | 22.33 | 22.51 | 22.26 | 22.46 | 00:00:00 | | 2005-12-02 | 743,100 | 22.41 | 22.67 | 22.41 | 22.64 | 00:00:00 | | 2005-12-05 | 671,400 | 22.68 | 22.70 | 22.32 | 22.63 | 00:00:00 | | 2005-12-06 | 2,545,300 | 22.60 | 22.89 | 22.59 | 22.84 | 00:00:00 | | 2005-12-07 | 1,050,100 | 22.81 | 22.92 | 22.62 | 22.75 | 00:00:00 | | 2005-12-08 | 2,358,900 | 22.71 | 22.83 | 22.62 | 22.72 | 00:00:00 | | 2005-12-09 | 8,238,600 | 22.70 | 22.87 | 22.66 | 22.78 | 00:00:00 | | 2005-12-12 | 5,817,700 | 22.75 | 23.28 | 22.75 | 23.08 | 00:00:00 | | 2005-12-13 | 1,466,400 | 23.11 | 23.21 | 23.00 | 23.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
