|
 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 | | 2007-05-22 | 1,941,800 | 26.85 | 26.85 | 25.91 | 26.26 | 00:00:00 | | 2007-05-23 | 2,051,400 | 26.23 | 26.55 | 26.21 | 26.45 | 00:00:00 | | 2007-05-24 | 2,868,900 | 26.11 | 26.30 | 25.28 | 25.44 | 00:00:00 | | 2007-05-25 | 1,502,900 | 25.61 | 25.99 | 25.43 | 25.44 | 00:00:00 | | 2007-05-29 | 969,000 | 25.30 | 25.74 | 25.30 | 25.71 | 00:00:00 | | 2007-05-30 | 2,212,400 | 25.67 | 26.17 | 25.19 | 26.07 | 00:00:00 | | 2007-05-31 | 2,585,500 | 26.00 | 26.21 | 25.82 | 25.92 | 00:00:00 | | 2007-06-01 | 4,733,600 | 25.25 | 25.97 | 24.96 | 25.12 | 00:00:00 | | 2007-06-04 | 2,032,100 | 24.92 | 25.38 | 24.91 | 25.21 | 00:00:00 | | 2007-06-05 | 7,855,700 | 24.85 | 24.85 | 24.25 | 24.43 | 00:00:00 | | 2007-06-06 | 4,826,600 | 24.47 | 24.48 | 23.94 | 23.95 | 00:00:00 | | 2007-06-07 | 5,946,900 | 23.95 | 25.00 | 23.70 | 24.70 | 00:00:00 | | 2007-06-08 | 3,589,400 | 24.76 | 25.00 | 24.22 | 24.94 | 00:00:00 | | 2007-06-11 | 1,426,400 | 25.00 | 25.00 | 24.54 | 24.55 | 00:00:00 | | 2007-06-12 | 1,936,800 | 24.40 | 24.46 | 24.07 | 24.15 | 00:00:00 | | 2007-06-13 | 2,619,600 | 24.03 | 24.98 | 24.03 | 24.76 | 00:00:00 | | 2007-06-14 | 2,842,400 | 24.64 | 25.38 | 24.64 | 25.07 | 00:00:00 | | 2007-06-15 | 3,554,300 | 25.43 | 25.74 | 24.95 | 25.02 | 00:00:00 | | 2007-06-18 | 2,732,600 | 24.98 | 25.23 | 24.41 | 24.47 | 00:00:00 | | 2007-06-19 | 1,339,200 | 24.48 | 25.03 | 24.38 | 24.96 | 00:00:00 | | 2007-06-20 | 1,537,500 | 24.95 | 24.96 | 24.46 | 24.50 | 00:00:00 | | 2007-06-21 | 2,186,400 | 24.32 | 24.92 | 24.21 | 24.87 | 00:00:00 | | 2007-06-22 | 3,367,700 | 24.80 | 25.21 | 24.63 | 25.14 | 00:00:00 | | 2007-06-25 | 2,156,700 | 25.15 | 25.29 | 24.82 | 25.01 | 00:00:00 | | 2007-06-26 | 2,941,900 | 25.18 | 25.19 | 24.25 | 24.61 | 00:00:00 | | 2007-06-27 | 3,051,500 | 24.58 | 24.99 | 24.02 | 24.61 | 00:00:00 | | 2007-06-28 | 3,142,900 | 24.61 | 24.93 | 24.36 | 24.70 | 00:00:00 | | 2007-06-29 | 1,834,000 | 24.57 | 24.67 | 24.09 | 24.37 | 00:00:00 | | 2007-07-02 | 20,955,600 | 28.21 | 30.00 | 27.60 | 28.67 | 00:00:00 | | 2007-07-03 | 4,139,900 | 29.00 | 29.09 | 28.75 | 28.97 | 00:00:00 | | 2007-07-05 | 5,722,600 | 28.77 | 29.48 | 28.66 | 29.39 | 00:00:00 | | 2007-07-06 | 3,900,500 | 29.39 | 29.43 | 29.04 | 29.31 | 00:00:00 | | 2007-07-09 | 3,631,000 | 29.30 | 29.46 | 28.99 | 29.04 | 00:00:00 | | 2007-07-10 | 4,007,400 | 28.96 | 29.25 | 28.58 | 28.58 | 00:00:00 | | 2007-07-11 | 5,286,400 | 28.55 | 28.58 | 28.21 | 28.51 | 00:00:00 | | 2007-07-12 | 4,505,100 | 28.58 | 28.98 | 28.19 | 28.81 | 00:00:00 | | 2007-07-13 | 2,551,100 | 28.81 | 29.00 | 28.59 | 28.95 | 00:00:00 | | 2007-07-16 | 4,270,900 | 29.36 | 29.51 | 28.70 | 28.73 | 00:00:00 | | 2007-07-17 | 1,859,700 | 28.87 | 29.20 | 28.50 | 29.09 | 00:00:00 | | 2007-07-18 | 4,442,100 | 28.90 | 29.15 | 28.52 | 28.75 | 00:00:00 | | 2007-07-19 | 2,171,100 | 29.12 | 29.46 | 28.92 | 28.98 | 00:00:00 | | 2007-07-20 | 5,517,500 | 28.40 | 28.83 | 27.59 | 27.89 | 00:00:00 | | 2007-07-23 | 2,371,900 | 28.77 | 28.99 | 28.20 | 28.39 | 00:00:00 | | 2007-07-24 | 3,845,500 | 28.54 | 28.67 | 26.55 | 27.35 | 00:00:00 | | 2007-07-25 | 4,630,400 | 27.56 | 27.91 | 26.83 | 26.91 | 00:00:00 | | 2007-07-26 | 9,571,000 | 25.81 | 26.20 | 24.84 | 25.60 | 00:00:00 | | 2007-07-27 | 4,692,300 | 25.77 | 25.85 | 24.37 | 24.70 | 00:00:00 | | 2007-07-30 | 5,271,400 | 25.31 | 25.87 | 24.94 | 25.72 | 00:00:00 | | 2007-07-31 | 5,281,900 | 25.60 | 25.71 | 24.74 | 24.84 | 00:00:00 | | 2007-08-01 | 4,662,700 | 24.89 | 25.00 | 24.06 | 24.50 | 00:00:00 | | 2007-08-02 | 5,238,300 | 24.56 | 24.93 | 24.22 | 24.51 | 00:00:00 | | 2007-08-03 | 3,420,700 | 24.41 | 24.44 | 23.35 | 23.51 | 00:00:00 | | 2007-08-06 | 3,652,200 | 23.84 | 23.85 | 23.14 | 23.74 | 00:00:00 | | 2007-08-07 | 5,589,100 | 23.19 | 23.82 | 22.96 | 23.48 | 00:00:00 | | 2007-08-08 | 6,711,500 | 23.53 | 25.02 | 23.40 | 24.47 | 00:00:00 | | 2007-08-09 | 3,456,500 | 23.89 | 24.88 | 23.34 | 23.57 | 00:00:00 | | 2007-08-10 | 3,751,500 | 23.75 | 24.93 | 22.91 | 23.77 | 00:00:00 | | 2007-08-13 | 2,614,000 | 23.81 | 25.00 | 23.02 | 23.65 | 00:00:00 | | 2007-08-14 | 2,458,400 | 23.67 | 23.80 | 23.42 | 23.46 | 00:00:00 | | 2007-08-15 | 1,915,300 | 23.40 | 23.63 | 22.73 | 22.78 | 00:00:00 | | 2007-08-16 | 5,051,700 | 22.57 | 23.63 | 21.55 | 21.94 | 00:00:00 | | 2007-08-17 | 4,797,400 | 21.72 | 23.59 | 21.72 | 22.56 | 00:00:00 | | 2007-08-20 | 2,317,800 | 22.50 | 23.15 | 22.24 | 22.79 | 00:00:00 | | 2007-08-21 | 3,432,400 | 22.60 | 22.87 | 22.25 | 22.45 | 00:00:00 | | 2007-08-22 | 3,070,000 | 22.53 | 24.64 | 22.53 | 23.38 | 00:00:00 | | 2007-08-23 | 2,437,000 | 23.36 | 23.77 | 23.10 | 23.28 | 00:00:00 | | 2007-08-24 | 1,549,800 | 23.17 | 23.89 | 23.03 | 23.74 | 00:00:00 | | 2007-08-27 | 1,329,300 | 23.70 | 24.05 | 23.45 | 23.86 | 00:00:00 | | 2007-08-28 | 1,962,000 | 23.64 | 23.86 | 23.00 | 23.25 | 00:00:00 | | 2007-08-29 | 1,327,000 | 23.30 | 23.72 | 23.20 | 23.70 | 00:00:00 | | 2007-08-30 | 1,109,800 | 23.52 | 23.69 | 23.24 | 23.49 | 00:00:00 | | 2007-08-31 | 842,900 | 23.92 | 23.92 | 23.50 | 23.80 | 00:00:00 | | 2007-09-04 | 2,938,800 | 23.68 | 24.04 | 23.63 | 23.96 | 00:00:00 | | 2007-09-05 | 1,285,600 | 23.99 | 23.99 | 23.72 | 23.77 | 00:00:00 | | 2007-09-06 | 2,109,700 | 23.95 | 24.00 | 23.65 | 23.72 | 00:00:00 | | 2007-09-07 | 1,718,200 | 23.38 | 23.60 | 22.99 | 23.04 | 00:00:00 | | 2007-09-10 | 1,678,500 | 23.17 | 23.38 | 23.00 | 23.12 | 00:00:00 | | 2007-09-11 | 2,055,200 | 23.30 | 23.79 | 22.81 | 23.04 | 00:00:00 | | 2007-09-12 | 3,129,300 | 22.88 | 23.11 | 22.11 | 22.37 | 00:00:00 | | 2007-09-13 | 1,339,900 | 22.54 | 22.67 | 22.34 | 22.38 | 00:00:00 | | 2007-09-14 | 983,300 | 22.31 | 22.91 | 22.06 | 22.90 | 00:00:00 | | 2007-09-17 | 801,900 | 22.72 | 22.96 | 22.26 | 22.56 | 00:00:00 | | 2007-09-18 | 1,850,800 | 22.70 | 23.92 | 22.49 | 23.87 | 00:00:00 | | 2007-09-19 | 1,690,200 | 23.90 | 24.00 | 23.40 | 23.58 | 00:00:00 | | 2007-09-20 | 1,357,900 | 23.59 | 23.67 | 23.25 | 23.36 | 00:00:00 | | 2007-09-21 | 3,595,600 | 23.06 | 23.66 | 23.02 | 23.35 | 00:00:00 | | 2007-09-24 | 1,397,800 | 23.26 | 23.79 | 23.21 | 23.61 | 00:00:00 | | 2007-09-25 | 1,400,300 | 23.49 | 23.97 | 23.35 | 23.96 | 00:00:00 | | 2007-09-26 | 1,738,300 | 24.15 | 24.39 | 23.58 | 24.18 | 00:00:00 | | 2007-09-27 | 1,106,400 | 24.25 | 24.25 | 23.84 | 24.00 | 00:00:00 | | 2007-09-28 | 1,875,500 | 24.09 | 24.27 | 23.96 | 24.27 | 00:00:00 | | 2007-10-01 | 1,997,700 | 24.20 | 24.86 | 24.15 | 24.80 | 00:00:00 | | 2007-10-02 | 1,024,800 | 24.84 | 24.84 | 24.01 | 24.24 | 00:00:00 | | 2007-10-03 | 815,400 | 24.23 | 24.74 | 24.07 | 24.39 | 00:00:00 | | 2007-10-04 | 1,407,100 | 24.33 | 24.62 | 23.89 | 24.23 | 00:00:00 | | 2007-10-05 | 1,695,100 | 24.32 | 24.78 | 24.00 | 24.65 | 00:00:00 | | 2007-10-08 | 1,308,000 | 24.47 | 24.85 | 24.19 | 24.69 | 00:00:00 | | 2007-10-09 | 1,718,600 | 24.52 | 24.82 | 24.32 | 24.60 | 00:00:00 | | 2007-10-10 | 1,097,900 | 24.50 | 24.61 | 24.40 | 24.53 | 00:00:00 | | 2007-10-11 | 2,049,200 | 24.49 | 25.00 | 24.20 | 24.29 | 00:00:00 | | 2007-10-12 | 1,511,400 | 24.49 | 24.74 | 24.29 | 24.43 | 00:00:00 | | 2007-10-15 | 1,779,600 | 24.12 | 24.20 | 23.50 | 23.61 | 00:00:00 | | 2007-10-16 | 2,037,500 | 23.65 | 23.77 | 23.11 | 23.21 | 00:00:00 | | 2007-10-17 | 2,203,000 | 23.25 | 23.36 | 22.64 | 23.36 | 00:00:00 | | 2007-10-18 | 1,275,200 | 23.47 | 23.84 | 23.21 | 23.71 | 00:00:00 | | 2007-10-19 | 2,568,800 | 23.71 | 23.71 | 22.74 | 22.85 | 00:00:00 | | 2007-10-22 | 1,295,600 | 22.86 | 23.30 | 22.68 | 23.10 | 00:00:00 | | 2007-10-23 | 1,994,300 | 22.75 | 22.99 | 22.38 | 22.65 | 00:00:00 | | 2007-10-24 | 2,639,800 | 22.41 | 22.98 | 22.04 | 22.39 | 00:00:00 | | 2007-10-25 | 2,661,300 | 23.33 | 23.40 | 21.94 | 22.20 | 00:00:00 | | 2007-10-26 | 1,631,400 | 22.19 | 22.41 | 22.00 | 22.13 | 00:00:00 | | 2007-10-29 | 1,236,900 | 22.21 | 22.56 | 21.99 | 22.13 | 00:00:00 | | 2007-10-30 | 1,358,000 | 21.98 | 22.24 | 21.96 | 22.08 | 00:00:00 | | 2007-10-31 | 1,924,200 | 22.20 | 22.30 | 21.66 | 22.11 | 00:00:00 | | 2007-11-01 | 1,450,700 | 22.24 | 22.41 | 21.79 | 21.79 | 00:00:00 | | 2007-11-02 | 3,580,500 | 22.13 | 22.41 | 20.87 | 21.19 | 00:00:00 | | 2007-11-05 | 2,908,600 | 21.00 | 21.55 | 21.00 | 21.22 | 00:00:00 | | 2007-11-06 | 3,919,300 | 21.33 | 21.55 | 20.99 | 21.25 | 00:00:00 | | 2007-11-07 | 5,709,400 | 21.11 | 21.87 | 19.66 | 19.87 | 00:00:00 | | 2007-11-08 | 7,541,900 | 19.90 | 20.07 | 18.39 | 18.96 | 00:00:00 | | 2007-11-09 | 5,262,400 | 18.62 | 18.91 | 18.12 | 18.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
