|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 3,166,700 | 23.80 | 24.05 | 23.59 | 23.68 | 00:00:00 | | 2006-11-28 | 2,792,800 | 23.83 | 24.04 | 23.62 | 23.81 | 00:00:00 | | 2006-11-29 | 1,990,300 | 23.66 | 24.31 | 23.65 | 24.15 | 00:00:00 | | 2006-11-30 | 1,553,900 | 24.24 | 24.25 | 23.97 | 24.08 | 00:00:00 | | 2006-12-01 | 2,269,300 | 24.20 | 24.69 | 23.88 | 24.60 | 00:00:00 | | 2006-12-04 | 4,613,200 | 24.64 | 25.46 | 24.52 | 25.44 | 00:00:00 | | 2006-12-05 | 2,984,900 | 25.61 | 26.00 | 24.73 | 24.88 | 00:00:00 | | 2006-12-06 | 8,847,300 | 25.32 | 25.52 | 24.52 | 24.53 | 00:00:00 | | 2006-12-07 | 3,497,000 | 25.00 | 25.54 | 24.86 | 25.14 | 00:00:00 | | 2006-12-08 | 2,879,200 | 25.27 | 25.27 | 24.38 | 24.44 | 00:00:00 | | 2006-12-11 | 1,460,200 | 24.24 | 24.66 | 24.16 | 24.40 | 00:00:00 | | 2006-12-12 | 3,105,900 | 24.39 | 24.49 | 24.00 | 24.39 | 00:00:00 | | 2006-12-13 | 1,799,400 | 24.42 | 24.55 | 24.08 | 24.25 | 00:00:00 | | 2006-12-14 | 3,283,200 | 24.35 | 25.08 | 24.14 | 24.91 | 00:00:00 | | 2006-12-15 | 3,673,100 | 24.96 | 25.34 | 24.93 | 25.10 | 00:00:00 | | 2006-12-18 | 1,453,000 | 25.10 | 25.17 | 24.73 | 24.96 | 00:00:00 | | 2006-12-19 | 1,731,900 | 25.02 | 25.11 | 24.38 | 24.87 | 00:00:00 | | 2006-12-20 | 3,083,800 | 24.75 | 25.54 | 24.50 | 25.40 | 00:00:00 | | 2006-12-21 | 2,144,300 | 25.55 | 25.55 | 25.00 | 25.03 | 00:00:00 | | 2006-12-22 | 1,149,600 | 24.95 | 25.09 | 24.58 | 24.99 | 00:00:00 | | 2006-12-26 | 918,100 | 24.91 | 25.44 | 24.86 | 25.43 | 00:00:00 | | 2006-12-27 | 1,536,300 | 25.53 | 25.53 | 25.16 | 25.43 | 00:00:00 | | 2006-12-28 | 2,270,600 | 25.43 | 25.43 | 25.04 | 25.33 | 00:00:00 | | 2006-12-29 | 1,828,100 | 25.27 | 25.46 | 25.22 | 25.24 | 00:00:00 | | 2007-01-03 | 3,566,800 | 25.30 | 25.60 | 24.40 | 24.85 | 00:00:00 | | 2007-01-04 | 3,281,900 | 24.86 | 24.92 | 24.46 | 24.49 | 00:00:00 | | 2007-01-05 | 2,736,800 | 24.52 | 24.73 | 23.97 | 24.14 | 00:00:00 | | 2007-01-08 | 3,571,400 | 24.06 | 24.75 | 24.06 | 24.69 | 00:00:00 | | 2007-01-09 | 3,221,300 | 24.68 | 25.00 | 24.35 | 24.85 | 00:00:00 | | 2007-01-10 | 2,311,400 | 24.66 | 24.99 | 24.35 | 24.94 | 00:00:00 | | 2007-01-11 | 2,728,300 | 25.03 | 25.04 | 24.54 | 24.74 | 00:00:00 | | 2007-01-12 | 1,909,800 | 24.76 | 25.36 | 24.75 | 25.18 | 00:00:00 | | 2007-01-16 | 3,665,500 | 25.33 | 26.03 | 24.56 | 25.71 | 00:00:00 | | 2007-01-17 | 5,277,000 | 25.65 | 27.10 | 25.62 | 26.28 | 00:00:00 | | 2007-01-18 | 3,801,900 | 26.63 | 26.72 | 25.79 | 26.08 | 00:00:00 | | 2007-01-19 | 2,850,500 | 25.84 | 26.53 | 25.72 | 26.40 | 00:00:00 | | 2007-01-22 | 2,262,200 | 26.27 | 26.56 | 26.07 | 26.16 | 00:00:00 | | 2007-01-23 | 1,049,400 | 26.19 | 26.68 | 26.09 | 26.31 | 00:00:00 | | 2007-01-24 | 2,511,600 | 27.20 | 27.23 | 26.67 | 26.77 | 00:00:00 | | 2007-01-25 | 1,532,100 | 26.70 | 26.98 | 26.09 | 26.28 | 00:00:00 | | 2007-01-26 | 2,666,900 | 26.42 | 26.87 | 26.02 | 26.76 | 00:00:00 | | 2007-01-29 | 1,421,500 | 26.47 | 27.06 | 26.25 | 26.99 | 00:00:00 | | 2007-01-30 | 2,999,500 | 27.27 | 27.29 | 26.99 | 27.20 | 00:00:00 | | 2007-01-31 | 2,519,600 | 27.08 | 27.30 | 26.56 | 27.25 | 00:00:00 | | 2007-02-01 | 2,778,800 | 27.23 | 27.23 | 26.52 | 26.91 | 00:00:00 | | 2007-02-02 | 2,104,300 | 26.92 | 27.16 | 26.68 | 26.99 | 00:00:00 | | 2007-02-05 | 2,631,700 | 27.10 | 27.91 | 27.10 | 27.69 | 00:00:00 | | 2007-02-06 | 2,225,600 | 27.71 | 27.91 | 27.18 | 27.76 | 00:00:00 | | 2007-02-07 | 3,470,400 | 27.82 | 28.44 | 27.73 | 28.22 | 00:00:00 | | 2007-02-08 | 1,060,200 | 28.50 | 28.50 | 27.51 | 27.90 | 00:00:00 | | 2007-02-09 | 1,190,200 | 28.00 | 28.03 | 26.93 | 27.46 | 00:00:00 | | 2007-02-12 | 1,008,500 | 27.11 | 27.65 | 27.03 | 27.27 | 00:00:00 | | 2007-02-13 | 1,766,000 | 27.00 | 27.30 | 26.84 | 27.11 | 00:00:00 | | 2007-02-14 | 2,125,600 | 27.20 | 28.41 | 27.04 | 27.93 | 00:00:00 | | 2007-02-15 | 1,211,400 | 27.82 | 28.50 | 27.53 | 28.17 | 00:00:00 | | 2007-02-16 | 1,481,500 | 28.17 | 28.55 | 27.61 | 27.85 | 00:00:00 | | 2007-02-20 | 1,824,900 | 27.65 | 27.70 | 27.13 | 27.52 | 00:00:00 | | 2007-02-21 | 1,362,200 | 27.51 | 27.90 | 27.33 | 27.84 | 00:00:00 | | 2007-02-22 | 1,434,600 | 27.82 | 27.95 | 27.46 | 27.85 | 00:00:00 | | 2007-02-23 | 2,418,800 | 27.85 | 27.85 | 27.06 | 27.33 | 00:00:00 | | 2007-02-26 | 1,430,100 | 27.55 | 27.85 | 27.25 | 27.36 | 00:00:00 | | 2007-02-27 | 4,482,400 | 27.05 | 27.10 | 25.81 | 26.04 | 00:00:00 | | 2007-02-28 | 3,917,700 | 25.89 | 26.50 | 25.27 | 26.21 | 00:00:00 | | 2007-03-01 | 3,894,300 | 24.50 | 27.01 | 24.00 | 26.61 | 00:00:00 | | 2007-03-02 | 2,973,200 | 26.13 | 26.51 | 25.97 | 26.25 | 00:00:00 | | 2007-03-05 | 2,960,300 | 26.19 | 26.19 | 25.49 | 25.63 | 00:00:00 | | 2007-03-06 | 3,741,200 | 25.51 | 26.31 | 25.51 | 26.19 | 00:00:00 | | 2007-03-07 | 1,926,700 | 26.07 | 26.36 | 25.94 | 26.24 | 00:00:00 | | 2007-03-08 | 2,723,400 | 26.38 | 26.45 | 25.50 | 26.00 | 00:00:00 | | 2007-03-09 | 1,450,900 | 26.60 | 26.60 | 25.98 | 26.27 | 00:00:00 | | 2007-03-12 | 1,560,200 | 26.10 | 26.49 | 25.98 | 26.40 | 00:00:00 | | 2007-03-13 | 3,645,400 | 25.60 | 26.39 | 25.07 | 25.09 | 00:00:00 | | 2007-03-14 | 3,758,400 | 25.16 | 25.17 | 24.41 | 25.03 | 00:00:00 | | 2007-03-15 | 2,208,100 | 25.10 | 25.29 | 24.79 | 24.92 | 00:00:00 | | 2007-03-16 | 5,526,700 | 24.81 | 25.16 | 24.72 | 24.99 | 00:00:00 | | 2007-03-19 | 1,844,300 | 25.14 | 25.79 | 25.05 | 25.46 | 00:00:00 | | 2007-03-20 | 1,342,700 | 25.64 | 25.85 | 25.29 | 25.43 | 00:00:00 | | 2007-03-21 | 3,105,100 | 25.60 | 25.68 | 25.05 | 25.68 | 00:00:00 | | 2007-03-22 | 1,971,100 | 25.82 | 26.02 | 25.51 | 25.83 | 00:00:00 | | 2007-03-23 | 1,022,600 | 25.93 | 26.21 | 25.73 | 26.10 | 00:00:00 | | 2007-03-26 | 1,919,200 | 26.23 | 26.23 | 25.22 | 25.83 | 00:00:00 | | 2007-03-27 | 1,485,400 | 25.71 | 26.14 | 25.69 | 26.02 | 00:00:00 | | 2007-03-28 | 2,395,200 | 26.02 | 26.12 | 25.45 | 25.66 | 00:00:00 | | 2007-03-29 | 2,535,100 | 25.66 | 25.80 | 25.19 | 25.50 | 00:00:00 | | 2007-03-30 | 1,682,600 | 25.58 | 25.99 | 25.11 | 25.25 | 00:00:00 | | 2007-04-02 | 4,904,200 | 25.40 | 25.40 | 24.64 | 25.03 | 00:00:00 | | 2007-04-03 | 1,949,200 | 25.16 | 25.58 | 24.88 | 25.24 | 00:00:00 | | 2007-04-04 | 2,070,500 | 25.30 | 25.37 | 25.03 | 25.17 | 00:00:00 | | 2007-04-05 | 2,181,400 | 25.06 | 25.28 | 24.75 | 25.10 | 00:00:00 | | 2007-04-09 | 1,358,000 | 25.04 | 25.22 | 24.80 | 25.11 | 00:00:00 | | 2007-04-10 | 1,346,700 | 24.98 | 25.21 | 24.94 | 25.15 | 00:00:00 | | 2007-04-11 | 1,989,000 | 25.04 | 25.20 | 24.30 | 24.40 | 00:00:00 | | 2007-04-12 | 1,505,400 | 24.35 | 25.01 | 24.20 | 25.00 | 00:00:00 | | 2007-04-13 | 3,616,900 | 24.91 | 25.50 | 24.70 | 25.49 | 00:00:00 | | 2007-04-16 | 1,712,100 | 25.58 | 26.00 | 25.48 | 25.69 | 00:00:00 | | 2007-04-17 | 1,969,000 | 25.67 | 26.00 | 25.61 | 25.92 | 00:00:00 | | 2007-04-18 | 1,264,000 | 25.83 | 26.00 | 25.55 | 25.75 | 00:00:00 | | 2007-04-19 | 1,466,600 | 25.60 | 25.92 | 25.46 | 25.91 | 00:00:00 | | 2007-04-20 | 1,981,400 | 25.91 | 26.30 | 25.81 | 25.93 | 00:00:00 | | 2007-04-23 | 1,733,400 | 25.75 | 26.17 | 25.51 | 26.12 | 00:00:00 | | 2007-04-24 | 1,556,200 | 25.78 | 26.01 | 25.66 | 25.93 | 00:00:00 | | 2007-04-25 | 3,052,100 | 25.95 | 25.95 | 25.60 | 25.92 | 00:00:00 | | 2007-04-26 | 1,180,000 | 25.63 | 26.05 | 25.60 | 25.99 | 00:00:00 | | 2007-04-27 | 3,147,600 | 25.89 | 26.00 | 25.30 | 25.70 | 00:00:00 | | 2007-04-30 | 1,679,800 | 25.82 | 25.82 | 25.15 | 25.23 | 00:00:00 | | 2007-05-01 | 2,371,000 | 25.11 | 25.36 | 24.59 | 24.82 | 00:00:00 | | 2007-05-02 | 3,907,200 | 24.97 | 25.08 | 24.75 | 24.85 | 00:00:00 | | 2007-05-03 | 1,510,700 | 25.07 | 25.35 | 24.67 | 24.75 | 00:00:00 | | 2007-05-04 | 1,596,200 | 24.91 | 25.14 | 24.62 | 24.78 | 00:00:00 | | 2007-05-07 | 1,866,800 | 24.97 | 25.20 | 24.68 | 24.77 | 00:00:00 | | 2007-05-08 | 3,511,400 | 24.72 | 25.00 | 24.14 | 24.69 | 00:00:00 | | 2007-05-09 | 8,322,100 | 24.00 | 24.13 | 23.43 | 23.53 | 00:00:00 | | 2007-05-10 | 8,301,100 | 23.50 | 23.81 | 21.97 | 22.83 | 00:00:00 | | 2007-05-11 | 6,304,800 | 23.03 | 24.64 | 22.80 | 24.31 | 00:00:00 | | 2007-05-14 | 3,982,700 | 24.47 | 24.75 | 23.91 | 24.10 | 00:00:00 | | 2007-05-15 | 2,151,600 | 24.01 | 24.31 | 23.91 | 23.93 | 00:00:00 | | 2007-05-16 | 2,634,800 | 24.25 | 24.68 | 24.03 | 24.66 | 00:00:00 | | 2007-05-17 | 4,300,400 | 24.56 | 24.70 | 24.27 | 24.40 | 00:00:00 | | 2007-05-18 | 2,441,000 | 24.58 | 24.88 | 24.36 | 24.85 | 00:00:00 | | 2007-05-21 | 7,234,600 | 26.66 | 26.75 | 25.07 | 26.65 | 00:00:00 | | 2007-05-22 | 1,941,800 | 26.85 | 26.85 | 25.91 | 26.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
