|
 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 | | 2005-12-13 | 1,466,400 | 23.11 | 23.21 | 23.00 | 23.19 | 00:00:00 | | 2005-12-14 | 911,700 | 23.11 | 23.35 | 23.10 | 23.15 | 00:00:00 | | 2005-12-15 | 2,882,900 | 23.38 | 23.60 | 23.26 | 23.39 | 00:00:00 | | 2005-12-16 | 1,320,800 | 23.33 | 23.53 | 23.33 | 23.51 | 00:00:00 | | 2005-12-19 | 1,017,800 | 23.55 | 23.64 | 23.50 | 23.59 | 00:00:00 | | 2005-12-20 | 1,107,800 | 23.53 | 23.53 | 23.27 | 23.31 | 00:00:00 | | 2005-12-21 | 3,495,800 | 23.36 | 23.44 | 21.05 | 23.40 | 00:00:00 | | 2005-12-22 | 2,515,200 | 23.41 | 23.50 | 23.34 | 23.49 | 00:00:00 | | 2005-12-23 | 195,100 | 23.48 | 23.59 | 23.43 | 23.44 | 00:00:00 | | 2005-12-27 | 695,700 | 23.49 | 23.50 | 23.29 | 23.30 | 00:00:00 | | 2005-12-28 | 1,017,600 | 23.33 | 23.39 | 23.19 | 23.22 | 00:00:00 | | 2005-12-29 | 1,766,100 | 23.13 | 23.40 | 23.13 | 23.30 | 00:00:00 | | 2005-12-30 | 3,185,500 | 23.23 | 23.85 | 23.16 | 23.82 | 00:00:00 | | 2006-01-03 | 1,736,600 | 23.95 | 23.95 | 23.64 | 23.76 | 00:00:00 | | 2006-01-04 | 2,509,600 | 23.65 | 23.91 | 23.65 | 23.78 | 00:00:00 | | 2006-01-05 | 1,901,500 | 23.83 | 23.91 | 23.66 | 23.70 | 00:00:00 | | 2006-01-06 | 1,699,200 | 23.71 | 23.88 | 23.71 | 23.85 | 00:00:00 | | 2006-01-09 | 672,300 | 23.84 | 23.87 | 23.73 | 23.85 | 00:00:00 | | 2006-01-10 | 1,254,900 | 23.81 | 23.87 | 23.74 | 23.76 | 00:00:00 | | 2006-01-11 | 2,062,600 | 23.69 | 23.86 | 23.68 | 23.83 | 00:00:00 | | 2006-01-12 | 3,338,800 | 23.85 | 23.85 | 23.59 | 23.70 | 00:00:00 | | 2006-01-13 | 2,900,800 | 23.70 | 23.74 | 23.59 | 23.59 | 00:00:00 | | 2006-01-17 | 4,220,200 | 23.75 | 23.76 | 23.51 | 23.60 | 00:00:00 | | 2006-01-18 | 2,488,700 | 23.53 | 23.75 | 23.52 | 23.56 | 00:00:00 | | 2006-01-19 | 1,501,200 | 23.54 | 23.77 | 23.54 | 23.71 | 00:00:00 | | 2006-01-20 | 1,690,400 | 23.75 | 23.75 | 23.54 | 23.61 | 00:00:00 | | 2006-01-23 | 3,577,100 | 23.51 | 23.61 | 23.44 | 23.49 | 00:00:00 | | 2006-01-24 | 2,161,000 | 23.40 | 23.53 | 23.40 | 23.50 | 00:00:00 | | 2006-01-25 | 4,724,400 | 23.41 | 23.53 | 23.35 | 23.39 | 00:00:00 | | 2006-01-26 | 4,063,700 | 23.45 | 23.49 | 23.32 | 23.37 | 00:00:00 | | 2006-01-27 | 3,280,400 | 23.35 | 23.52 | 23.23 | 23.26 | 00:00:00 | | 2006-01-30 | 4,150,900 | 23.22 | 23.47 | 23.22 | 23.41 | 00:00:00 | | 2006-01-31 | 3,063,500 | 23.45 | 23.45 | 23.27 | 23.30 | 00:00:00 | | 2006-02-01 | 1,043,800 | 23.20 | 23.64 | 23.20 | 23.58 | 00:00:00 | | 2006-02-02 | 744,800 | 23.63 | 23.65 | 23.52 | 23.54 | 00:00:00 | | 2006-02-03 | 722,300 | 23.54 | 23.59 | 23.44 | 23.57 | 00:00:00 | | 2006-02-06 | 446,600 | 23.48 | 23.61 | 23.45 | 23.56 | 00:00:00 | | 2006-02-07 | 508,600 | 23.43 | 23.57 | 23.43 | 23.49 | 00:00:00 | | 2006-02-08 | 156,900 | 23.50 | 23.55 | 23.44 | 23.50 | 00:00:00 | | 2006-02-09 | 526,000 | 23.59 | 23.59 | 23.40 | 23.42 | 00:00:00 | | 2006-02-10 | 411,400 | 23.45 | 23.54 | 23.30 | 23.50 | 00:00:00 | | 2006-02-13 | 607,300 | 23.43 | 23.58 | 23.42 | 23.48 | 00:00:00 | | 2006-02-14 | 511,500 | 23.45 | 23.70 | 23.45 | 23.63 | 00:00:00 | | 2006-02-15 | 153,500 | 23.56 | 23.65 | 23.45 | 23.46 | 00:00:00 | | 2006-02-16 | 233,600 | 23.43 | 23.62 | 23.43 | 23.62 | 00:00:00 | | 2006-02-17 | 424,100 | 23.66 | 23.66 | 23.50 | 23.59 | 00:00:00 | | 2006-02-21 | 379,100 | 23.54 | 23.65 | 23.51 | 23.61 | 00:00:00 | | 2006-02-22 | 620,000 | 23.56 | 23.68 | 23.55 | 23.66 | 00:00:00 | | 2006-02-23 | 1,110,200 | 23.60 | 23.65 | 23.55 | 23.57 | 00:00:00 | | 2006-02-24 | 196,000 | 23.54 | 23.55 | 23.43 | 23.49 | 00:00:00 | | 2006-02-27 | 544,600 | 23.53 | 23.55 | 23.45 | 23.47 | 00:00:00 | | 2006-02-28 | 1,791,100 | 23.44 | 23.85 | 23.44 | 23.85 | 00:00:00 | | 2006-03-01 | 929,300 | 23.83 | 23.94 | 23.77 | 23.82 | 00:00:00 | | 2006-03-02 | 160,900 | 23.76 | 23.91 | 23.71 | 23.91 | 00:00:00 | | 2006-03-03 | 966,400 | 23.89 | 24.22 | 23.89 | 24.20 | 00:00:00 | | 2006-03-06 | 3,894,200 | 27.40 | 28.20 | 26.45 | 27.00 | 00:00:00 | | 2006-03-07 | 3,935,900 | 27.04 | 27.12 | 26.49 | 27.00 | 00:00:00 | | 2006-03-08 | 2,004,600 | 27.10 | 27.10 | 26.60 | 27.00 | 00:00:00 | | 2006-03-09 | 2,210,500 | 27.05 | 27.94 | 26.85 | 27.54 | 00:00:00 | | 2006-03-10 | 2,307,800 | 27.63 | 28.67 | 27.39 | 27.97 | 00:00:00 | | 2006-03-13 | 1,310,700 | 28.36 | 28.44 | 27.91 | 28.03 | 00:00:00 | | 2006-03-14 | 1,177,000 | 28.00 | 28.40 | 27.90 | 28.24 | 00:00:00 | | 2006-03-15 | 2,089,900 | 28.29 | 29.22 | 28.20 | 29.06 | 00:00:00 | | 2006-03-16 | 1,799,900 | 28.98 | 29.37 | 28.93 | 29.15 | 00:00:00 | | 2006-03-17 | 3,763,300 | 29.15 | 29.45 | 28.23 | 29.00 | 00:00:00 | | 2006-03-20 | 2,024,800 | 29.10 | 29.14 | 28.16 | 28.72 | 00:00:00 | | 2006-03-21 | 1,254,700 | 28.64 | 29.00 | 28.52 | 28.62 | 00:00:00 | | 2006-03-22 | 1,801,600 | 28.70 | 28.99 | 28.45 | 28.48 | 00:00:00 | | 2006-03-23 | 1,673,800 | 28.25 | 28.57 | 28.00 | 28.40 | 00:00:00 | | 2006-03-24 | 859,500 | 28.29 | 28.72 | 28.08 | 28.29 | 00:00:00 | | 2006-03-27 | 1,141,700 | 28.30 | 28.63 | 28.22 | 28.54 | 00:00:00 | | 2006-03-28 | 1,494,400 | 28.66 | 29.10 | 28.65 | 28.77 | 00:00:00 | | 2006-03-29 | 1,319,100 | 28.48 | 29.51 | 28.44 | 28.85 | 00:00:00 | | 2006-03-30 | 1,360,700 | 28.66 | 29.42 | 28.66 | 28.99 | 00:00:00 | | 2006-03-31 | 1,113,400 | 29.20 | 29.25 | 28.55 | 29.11 | 00:00:00 | | 2006-04-03 | 1,141,200 | 29.03 | 29.73 | 28.81 | 29.12 | 00:00:00 | | 2006-04-04 | 3,324,000 | 29.69 | 29.85 | 29.61 | 29.66 | 00:00:00 | | 2006-04-05 | 2,481,300 | 30.12 | 31.00 | 29.45 | 29.69 | 00:00:00 | | 2006-04-06 | 1,264,100 | 29.60 | 29.78 | 29.32 | 29.45 | 00:00:00 | | 2006-04-07 | 1,318,200 | 29.51 | 29.61 | 28.85 | 28.91 | 00:00:00 | | 2006-04-10 | 1,893,400 | 29.21 | 29.59 | 28.94 | 29.01 | 00:00:00 | | 2006-04-11 | 1,563,900 | 29.22 | 29.31 | 28.35 | 28.60 | 00:00:00 | | 2006-04-12 | 760,000 | 28.68 | 28.78 | 28.25 | 28.31 | 00:00:00 | | 2006-04-13 | 1,336,300 | 28.18 | 28.40 | 27.86 | 27.90 | 00:00:00 | | 2006-04-17 | 2,340,800 | 27.90 | 28.04 | 26.84 | 27.25 | 00:00:00 | | 2006-04-18 | 1,648,300 | 27.41 | 27.71 | 27.17 | 27.48 | 00:00:00 | | 2006-04-19 | 1,048,500 | 27.43 | 27.69 | 27.43 | 27.49 | 00:00:00 | | 2006-04-20 | 1,136,200 | 27.45 | 27.49 | 26.98 | 27.10 | 00:00:00 | | 2006-04-21 | 2,088,800 | 27.14 | 27.42 | 26.72 | 26.99 | 00:00:00 | | 2006-04-24 | 1,351,800 | 27.15 | 27.27 | 26.78 | 26.88 | 00:00:00 | | 2006-04-25 | 1,316,200 | 26.81 | 27.13 | 26.60 | 26.83 | 00:00:00 | | 2006-04-26 | 1,502,500 | 26.98 | 27.15 | 26.72 | 27.05 | 00:00:00 | | 2006-04-27 | 2,050,000 | 26.87 | 27.75 | 26.59 | 27.57 | 00:00:00 | | 2006-04-28 | 1,234,700 | 27.72 | 27.80 | 27.11 | 27.48 | 00:00:00 | | 2006-05-01 | 1,040,900 | 27.63 | 28.00 | 27.54 | 27.72 | 00:00:00 | | 2006-05-02 | 1,128,200 | 27.86 | 28.02 | 27.48 | 27.53 | 00:00:00 | | 2006-05-03 | 3,195,700 | 28.49 | 28.59 | 27.27 | 27.35 | 00:00:00 | | 2006-05-04 | 1,862,800 | 27.29 | 27.41 | 26.96 | 27.03 | 00:00:00 | | 2006-05-05 | 1,811,500 | 27.26 | 27.73 | 26.98 | 27.67 | 00:00:00 | | 2006-05-08 | 1,550,000 | 27.50 | 27.99 | 27.46 | 27.81 | 00:00:00 | | 2006-05-09 | 2,122,400 | 27.83 | 28.73 | 27.83 | 28.38 | 00:00:00 | | 2006-05-10 | 3,335,300 | 28.50 | 29.12 | 28.05 | 28.95 | 00:00:00 | | 2006-05-11 | 2,354,900 | 29.11 | 29.50 | 28.29 | 28.55 | 00:00:00 | | 2006-05-12 | 1,573,400 | 28.35 | 28.55 | 27.55 | 27.69 | 00:00:00 | | 2006-05-15 | 1,068,100 | 27.49 | 27.98 | 27.33 | 27.75 | 00:00:00 | | 2006-05-16 | 1,399,300 | 27.60 | 28.27 | 27.51 | 28.17 | 00:00:00 | | 2006-05-17 | 2,727,500 | 27.99 | 28.05 | 26.96 | 27.30 | 00:00:00 | | 2006-05-18 | 3,196,600 | 27.17 | 27.30 | 26.42 | 26.51 | 00:00:00 | | 2006-05-19 | 2,545,900 | 26.60 | 26.92 | 26.13 | 26.58 | 00:00:00 | | 2006-05-22 | 1,771,800 | 26.40 | 26.60 | 25.80 | 26.50 | 00:00:00 | | 2006-05-23 | 2,112,600 | 26.69 | 27.10 | 26.65 | 26.75 | 00:00:00 | | 2006-05-24 | 1,905,800 | 26.41 | 26.89 | 25.94 | 26.42 | 00:00:00 | | 2006-05-25 | 1,818,600 | 27.50 | 28.03 | 27.03 | 27.19 | 00:00:00 | | 2006-05-26 | 684,400 | 27.27 | 27.50 | 26.77 | 27.30 | 00:00:00 | | 2006-05-30 | 1,225,700 | 27.15 | 27.19 | 26.38 | 26.44 | 00:00:00 | | 2006-05-31 | 2,712,400 | 26.41 | 27.15 | 25.77 | 26.68 | 00:00:00 | | 2006-06-01 | 1,849,700 | 26.75 | 27.22 | 26.58 | 27.00 | 00:00:00 | | 2006-06-02 | 2,165,300 | 27.13 | 27.20 | 26.63 | 26.99 | 00:00:00 | | 2006-06-05 | 2,422,700 | 26.84 | 27.19 | 26.84 | 27.00 | 00:00:00 | | 2006-06-06 | 2,297,400 | 26.81 | 26.98 | 25.78 | 25.93 | 00:00:00 | | 2006-06-07 | 1,581,200 | 25.91 | 26.05 | 25.12 | 25.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
