|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-07 | 1,581,200 | 25.91 | 26.05 | 25.12 | 25.54 | 00:00:00 | | 2006-06-08 | 3,557,000 | 25.25 | 25.68 | 24.41 | 25.01 | 00:00:00 | | 2006-06-09 | 2,048,700 | 25.15 | 25.74 | 24.61 | 24.88 | 00:00:00 | | 2006-06-12 | 3,309,300 | 24.99 | 24.99 | 23.76 | 24.19 | 00:00:00 | | 2006-06-13 | 3,116,100 | 24.07 | 24.46 | 23.16 | 23.65 | 00:00:00 | | 2006-06-14 | 4,834,600 | 23.56 | 24.16 | 23.09 | 23.59 | 00:00:00 | | 2006-06-15 | 2,830,000 | 23.84 | 24.64 | 23.84 | 24.33 | 00:00:00 | | 2006-06-16 | 2,773,200 | 24.00 | 24.82 | 24.00 | 24.73 | 00:00:00 | | 2006-06-19 | 2,178,100 | 24.70 | 25.02 | 23.83 | 23.87 | 00:00:00 | | 2006-06-20 | 3,103,600 | 23.80 | 24.01 | 23.14 | 23.21 | 00:00:00 | | 2006-06-21 | 2,745,900 | 23.40 | 23.92 | 22.72 | 23.64 | 00:00:00 | | 2006-06-22 | 2,016,200 | 23.44 | 23.65 | 22.93 | 23.31 | 00:00:00 | | 2006-06-23 | 704,800 | 23.39 | 23.50 | 22.70 | 23.31 | 00:00:00 | | 2006-06-26 | 3,578,500 | 23.25 | 23.34 | 22.40 | 22.91 | 00:00:00 | | 2006-06-27 | 1,665,900 | 22.98 | 23.39 | 22.50 | 22.95 | 00:00:00 | | 2006-06-28 | 2,015,200 | 23.00 | 23.79 | 22.59 | 23.78 | 00:00:00 | | 2006-06-29 | 2,017,900 | 23.98 | 24.70 | 23.70 | 24.25 | 00:00:00 | | 2006-06-30 | 2,398,100 | 24.84 | 25.33 | 24.43 | 24.90 | 00:00:00 | | 2006-07-03 | 1,280,200 | 25.04 | 25.45 | 24.83 | 25.30 | 00:00:00 | | 2006-07-05 | 1,901,600 | 25.40 | 25.40 | 24.07 | 24.47 | 00:00:00 | | 2006-07-06 | 2,050,400 | 24.57 | 25.30 | 24.28 | 24.57 | 00:00:00 | | 2006-07-07 | 1,287,400 | 24.37 | 24.56 | 23.94 | 24.22 | 00:00:00 | | 2006-07-10 | 1,091,600 | 24.28 | 24.67 | 24.06 | 24.28 | 00:00:00 | | 2006-07-11 | 2,272,100 | 24.38 | 24.38 | 23.74 | 24.04 | 00:00:00 | | 2006-07-12 | 1,732,400 | 23.95 | 24.13 | 23.17 | 23.25 | 00:00:00 | | 2006-07-13 | 4,049,600 | 23.64 | 23.64 | 22.64 | 22.99 | 00:00:00 | | 2006-07-14 | 2,636,600 | 22.67 | 23.12 | 22.54 | 23.00 | 00:00:00 | | 2006-07-17 | 1,720,600 | 23.00 | 23.34 | 22.70 | 23.22 | 00:00:00 | | 2006-07-18 | 5,397,000 | 22.64 | 22.88 | 21.96 | 22.09 | 00:00:00 | | 2006-07-19 | 2,683,200 | 21.97 | 22.73 | 21.95 | 22.30 | 00:00:00 | | 2006-07-20 | 2,047,200 | 21.85 | 22.44 | 21.41 | 21.48 | 00:00:00 | | 2006-07-21 | 6,651,800 | 21.30 | 21.56 | 19.99 | 21.02 | 00:00:00 | | 2006-07-24 | 2,261,700 | 21.04 | 22.33 | 20.99 | 22.23 | 00:00:00 | | 2006-07-25 | 1,850,400 | 21.81 | 22.26 | 21.69 | 22.11 | 00:00:00 | | 2006-07-26 | 1,626,000 | 22.12 | 22.53 | 21.80 | 22.39 | 00:00:00 | | 2006-07-27 | 1,522,100 | 22.30 | 22.66 | 22.14 | 22.55 | 00:00:00 | | 2006-07-28 | 1,513,800 | 22.75 | 23.28 | 22.58 | 23.22 | 00:00:00 | | 2006-07-31 | 2,528,800 | 23.11 | 23.19 | 22.51 | 22.85 | 00:00:00 | | 2006-08-01 | 2,855,400 | 22.75 | 23.26 | 22.51 | 23.18 | 00:00:00 | | 2006-08-02 | 1,372,700 | 23.03 | 23.69 | 22.95 | 23.60 | 00:00:00 | | 2006-08-03 | 1,316,800 | 23.65 | 23.65 | 22.65 | 22.82 | 00:00:00 | | 2006-08-04 | 1,166,000 | 23.14 | 23.14 | 22.20 | 22.24 | 00:00:00 | | 2006-08-07 | 1,606,600 | 22.27 | 22.59 | 21.56 | 22.41 | 00:00:00 | | 2006-08-08 | 3,081,200 | 21.84 | 22.32 | 20.83 | 22.02 | 00:00:00 | | 2006-08-09 | 2,680,700 | 21.94 | 23.24 | 21.71 | 22.78 | 00:00:00 | | 2006-08-10 | 1,761,900 | 22.79 | 23.17 | 22.45 | 22.76 | 00:00:00 | | 2006-08-11 | 1,287,200 | 22.83 | 23.51 | 22.83 | 23.48 | 00:00:00 | | 2006-08-14 | 2,134,800 | 23.75 | 23.75 | 22.97 | 23.01 | 00:00:00 | | 2006-08-15 | 3,157,000 | 23.18 | 24.53 | 22.90 | 24.42 | 00:00:00 | | 2006-08-16 | 15,721,100 | 25.85 | 27.19 | 24.55 | 26.55 | 00:00:00 | | 2006-08-17 | 11,003,800 | 26.40 | 27.17 | 25.21 | 26.13 | 00:00:00 | | 2006-08-18 | 3,728,900 | 26.16 | 26.61 | 25.75 | 26.41 | 00:00:00 | | 2006-08-21 | 1,020,500 | 26.49 | 26.49 | 25.98 | 26.04 | 00:00:00 | | 2006-08-22 | 1,136,000 | 26.19 | 26.82 | 25.96 | 26.68 | 00:00:00 | | 2006-08-23 | 922,500 | 26.68 | 26.68 | 25.74 | 26.46 | 00:00:00 | | 2006-08-24 | 998,100 | 26.64 | 26.67 | 26.20 | 26.67 | 00:00:00 | | 2006-08-25 | 1,675,000 | 26.46 | 26.87 | 25.98 | 25.99 | 00:00:00 | | 2006-08-28 | 3,096,300 | 26.70 | 27.00 | 26.05 | 26.79 | 00:00:00 | | 2006-08-29 | 1,137,800 | 26.63 | 27.00 | 26.50 | 26.79 | 00:00:00 | | 2006-08-30 | 1,037,000 | 26.90 | 26.97 | 26.50 | 26.81 | 00:00:00 | | 2006-08-31 | 858,600 | 26.92 | 26.92 | 26.36 | 26.49 | 00:00:00 | | 2006-09-01 | 721,400 | 26.45 | 26.62 | 26.36 | 26.50 | 00:00:00 | | 2006-09-05 | 1,028,300 | 26.38 | 26.68 | 26.21 | 26.39 | 00:00:00 | | 2006-09-06 | 3,205,700 | 26.31 | 26.66 | 25.85 | 26.50 | 00:00:00 | | 2006-09-07 | 1,977,800 | 26.47 | 26.51 | 26.08 | 26.26 | 00:00:00 | | 2006-09-08 | 5,540,500 | 26.45 | 27.09 | 26.25 | 26.90 | 00:00:00 | | 2006-09-11 | 2,641,200 | 26.54 | 27.31 | 26.32 | 26.90 | 00:00:00 | | 2006-09-12 | 2,468,500 | 26.81 | 27.15 | 26.46 | 26.55 | 00:00:00 | | 2006-09-13 | 1,650,100 | 26.55 | 27.00 | 26.40 | 26.63 | 00:00:00 | | 2006-09-14 | 854,800 | 26.43 | 26.83 | 26.40 | 26.51 | 00:00:00 | | 2006-09-15 | 8,758,000 | 26.34 | 26.84 | 24.95 | 25.33 | 00:00:00 | | 2006-09-18 | 3,388,800 | 25.42 | 25.55 | 24.33 | 24.53 | 00:00:00 | | 2006-09-19 | 1,855,200 | 24.76 | 24.95 | 24.09 | 24.34 | 00:00:00 | | 2006-09-20 | 3,781,600 | 24.53 | 25.45 | 24.27 | 25.24 | 00:00:00 | | 2006-09-21 | 2,910,000 | 25.39 | 25.94 | 24.99 | 25.01 | 00:00:00 | | 2006-09-22 | 1,459,400 | 25.15 | 25.23 | 24.78 | 24.98 | 00:00:00 | | 2006-09-25 | 1,914,900 | 25.24 | 25.40 | 24.81 | 25.15 | 00:00:00 | | 2006-09-26 | 2,076,700 | 25.13 | 25.38 | 24.80 | 24.90 | 00:00:00 | | 2006-09-27 | 900,300 | 25.00 | 25.11 | 24.81 | 24.91 | 00:00:00 | | 2006-09-28 | 1,583,200 | 25.23 | 25.73 | 25.21 | 25.26 | 00:00:00 | | 2006-09-29 | 1,666,700 | 25.45 | 25.82 | 25.22 | 25.43 | 00:00:00 | | 2006-10-02 | 2,511,200 | 25.55 | 26.16 | 25.55 | 25.93 | 00:00:00 | | 2006-10-03 | 1,318,300 | 25.97 | 26.16 | 25.55 | 25.88 | 00:00:00 | | 2006-10-04 | 2,639,400 | 25.74 | 26.50 | 25.69 | 26.28 | 00:00:00 | | 2006-10-05 | 1,253,400 | 26.12 | 26.56 | 26.12 | 26.31 | 00:00:00 | | 2006-10-06 | 1,347,200 | 26.36 | 26.36 | 25.68 | 25.72 | 00:00:00 | | 2006-10-09 | 987,100 | 25.78 | 25.78 | 25.43 | 25.46 | 00:00:00 | | 2006-10-10 | 1,451,100 | 25.56 | 25.57 | 25.05 | 25.29 | 00:00:00 | | 2006-10-11 | 2,035,000 | 25.35 | 25.36 | 24.68 | 25.15 | 00:00:00 | | 2006-10-12 | 8,574,700 | 25.28 | 26.63 | 25.28 | 26.02 | 00:00:00 | | 2006-10-13 | 1,573,500 | 25.81 | 26.55 | 25.67 | 26.53 | 00:00:00 | | 2006-10-16 | 1,090,700 | 26.60 | 26.74 | 26.18 | 26.44 | 00:00:00 | | 2006-10-17 | 1,067,700 | 26.22 | 26.52 | 26.00 | 26.52 | 00:00:00 | | 2006-10-18 | 1,563,500 | 26.95 | 27.20 | 26.60 | 26.65 | 00:00:00 | | 2006-10-19 | 1,328,700 | 26.60 | 27.00 | 26.53 | 26.69 | 00:00:00 | | 2006-10-20 | 1,272,400 | 26.83 | 26.84 | 26.46 | 26.54 | 00:00:00 | | 2006-10-23 | 1,842,800 | 26.42 | 26.73 | 26.25 | 26.32 | 00:00:00 | | 2006-10-24 | 1,538,700 | 26.32 | 26.44 | 25.89 | 25.90 | 00:00:00 | | 2006-10-25 | 6,825,900 | 26.54 | 27.13 | 26.48 | 26.95 | 00:00:00 | | 2006-10-26 | 6,270,100 | 26.95 | 27.84 | 26.95 | 27.50 | 00:00:00 | | 2006-10-27 | 2,658,500 | 27.30 | 27.70 | 27.07 | 27.23 | 00:00:00 | | 2006-10-30 | 1,716,700 | 27.38 | 28.48 | 26.90 | 27.07 | 00:00:00 | | 2006-10-31 | 1,771,200 | 26.95 | 27.39 | 26.63 | 27.03 | 00:00:00 | | 2006-11-01 | 1,946,700 | 27.44 | 27.58 | 26.96 | 27.05 | 00:00:00 | | 2006-11-02 | 1,715,600 | 26.92 | 27.06 | 26.48 | 26.84 | 00:00:00 | | 2006-11-03 | 1,918,600 | 26.73 | 26.97 | 26.20 | 26.88 | 00:00:00 | | 2006-11-06 | 1,804,000 | 27.25 | 27.62 | 26.98 | 27.33 | 00:00:00 | | 2006-11-07 | 2,436,700 | 27.22 | 27.52 | 26.81 | 27.00 | 00:00:00 | | 2006-11-08 | 3,566,800 | 26.84 | 27.36 | 26.78 | 27.27 | 00:00:00 | | 2006-11-09 | 5,840,100 | 27.17 | 27.19 | 26.00 | 26.59 | 00:00:00 | | 2006-11-10 | 2,670,000 | 26.95 | 26.99 | 25.85 | 26.55 | 00:00:00 | | 2006-11-13 | 7,119,300 | 25.84 | 25.98 | 24.89 | 25.13 | 00:00:00 | | 2006-11-14 | 4,215,100 | 25.32 | 25.49 | 25.21 | 25.39 | 00:00:00 | | 2006-11-15 | 8,085,300 | 25.35 | 25.40 | 24.56 | 24.56 | 00:00:00 | | 2006-11-16 | 9,495,200 | 24.63 | 24.84 | 23.39 | 24.12 | 00:00:00 | | 2006-11-17 | 10,027,200 | 24.10 | 26.00 | 23.74 | 25.38 | 00:00:00 | | 2006-11-20 | 3,663,500 | 25.50 | 25.75 | 24.17 | 24.33 | 00:00:00 | | 2006-11-21 | 3,303,200 | 24.46 | 24.69 | 23.91 | 24.12 | 00:00:00 | | 2006-11-22 | 3,240,800 | 24.01 | 24.46 | 24.00 | 24.14 | 00:00:00 | | 2006-11-24 | 577,400 | 23.96 | 24.13 | 23.90 | 24.01 | 00:00:00 | | 2006-11-27 | 3,166,700 | 23.80 | 24.05 | 23.59 | 23.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
