|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-09 | 5,262,400 | 18.62 | 18.91 | 18.12 | 18.27 | 00:00:00 | | 2007-11-12 | 3,918,700 | 18.22 | 18.51 | 17.79 | 17.81 | 00:00:00 | | 2007-11-13 | 3,822,900 | 17.97 | 18.39 | 17.80 | 18.15 | 00:00:00 | | 2007-11-14 | 3,432,500 | 17.98 | 18.13 | 17.45 | 17.54 | 00:00:00 | | 2007-11-15 | 7,062,800 | 17.77 | 19.09 | 17.77 | 18.64 | 00:00:00 | | 2007-11-16 | 4,678,600 | 18.65 | 18.87 | 18.23 | 18.73 | 00:00:00 | | 2007-11-19 | 4,777,600 | 18.73 | 19.10 | 18.37 | 19.01 | 00:00:00 | | 2007-11-20 | 6,962,000 | 18.97 | 19.09 | 18.65 | 19.03 | 00:00:00 | | 2007-11-21 | 2,532,600 | 18.95 | 19.24 | 18.55 | 18.58 | 00:00:00 | | 2007-11-23 | 1,072,600 | 18.60 | 18.71 | 18.31 | 18.57 | 00:00:00 | | 2007-11-26 | 2,746,400 | 18.38 | 18.61 | 17.69 | 17.71 | 00:00:00 | | 2007-11-27 | 1,976,700 | 17.82 | 18.51 | 17.75 | 18.34 | 00:00:00 | | 2007-11-28 | 4,216,900 | 18.63 | 19.15 | 18.54 | 18.96 | 00:00:00 | | 2007-11-29 | 2,426,800 | 18.87 | 18.94 | 18.47 | 18.59 | 00:00:00 | | 2007-11-30 | 3,926,600 | 18.58 | 19.04 | 18.51 | 19.00 | 00:00:00 | | 2007-12-03 | 2,310,900 | 18.96 | 19.03 | 18.75 | 18.79 | 00:00:00 | | 2007-12-04 | 2,406,900 | 18.53 | 18.62 | 17.94 | 18.07 | 00:00:00 | | 2007-12-05 | 7,191,800 | 18.31 | 18.36 | 16.62 | 17.00 | 00:00:00 | | 2007-12-06 | 4,633,000 | 16.95 | 17.62 | 16.47 | 17.58 | 00:00:00 | | 2007-12-07 | 3,583,800 | 17.38 | 18.14 | 17.37 | 18.09 | 00:00:00 | | 2007-12-10 | 5,667,800 | 18.39 | 19.32 | 18.10 | 19.00 | 00:00:00 | | 2007-12-11 | 2,635,300 | 18.87 | 19.04 | 17.80 | 17.85 | 00:00:00 | | 2007-12-12 | 3,532,900 | 17.98 | 18.56 | 17.91 | 18.44 | 00:00:00 | | 2007-12-13 | 3,323,200 | 18.64 | 19.00 | 17.91 | 18.45 | 00:00:00 | | 2007-12-14 | 2,626,400 | 18.17 | 18.41 | 17.80 | 18.05 | 00:00:00 | | 2007-12-17 | 3,189,600 | 17.97 | 18.03 | 17.32 | 17.40 | 00:00:00 | | 2007-12-18 | 2,686,300 | 17.55 | 17.69 | 17.32 | 17.52 | 00:00:00 | | 2007-12-19 | 2,573,200 | 17.43 | 17.57 | 16.95 | 17.02 | 00:00:00 | | 2007-12-20 | 3,432,900 | 17.07 | 17.94 | 17.06 | 17.85 | 00:00:00 | | 2007-12-21 | 4,569,200 | 17.80 | 17.89 | 17.45 | 17.61 | 00:00:00 | | 2007-12-24 | 1,463,500 | 17.56 | 18.20 | 17.21 | 17.28 | 00:00:00 | | 2007-12-26 | 1,833,300 | 17.04 | 17.50 | 17.04 | 17.49 | 00:00:00 | | 2007-12-27 | 2,051,700 | 17.38 | 17.42 | 16.97 | 17.03 | 00:00:00 | | 2007-12-28 | 1,559,100 | 17.00 | 17.17 | 17.00 | 17.10 | 00:00:00 | | 2007-12-31 | 1,883,200 | 17.00 | 17.40 | 17.00 | 17.14 | 00:00:00 | | 2008-01-02 | 3,594,500 | 17.08 | 17.75 | 16.80 | 16.85 | 00:00:00 | | 2008-01-03 | 3,400,600 | 16.84 | 16.85 | 16.28 | 16.28 | 00:00:00 | | 2008-01-04 | 7,146,400 | 16.23 | 16.23 | 15.39 | 15.69 | 00:00:00 | | 2008-01-07 | 6,935,700 | 15.70 | 15.90 | 14.32 | 14.43 | 00:00:00 | | 2008-01-08 | 5,208,700 | 14.52 | 14.97 | 14.48 | 14.53 | 00:00:00 | | 2008-01-09 | 8,511,500 | 14.79 | 14.82 | 13.06 | 13.64 | 00:00:00 | | 2008-01-10 | 5,172,800 | 13.49 | 13.87 | 13.23 | 13.64 | 00:00:00 | | 2008-01-11 | 6,024,900 | 13.40 | 14.01 | 13.36 | 13.87 | 00:00:00 | | 2008-01-14 | 3,489,300 | 13.82 | 14.29 | 13.78 | 14.24 | 00:00:00 | | 2008-01-15 | 3,529,800 | 14.01 | 14.16 | 13.29 | 13.35 | 00:00:00 | | 2008-01-16 | 5,509,900 | 13.42 | 14.02 | 13.22 | 13.75 | 00:00:00 | | 2008-01-17 | 4,194,500 | 13.60 | 14.01 | 13.36 | 13.55 | 00:00:00 | | 2008-01-18 | 5,964,900 | 13.54 | 13.96 | 13.39 | 13.88 | 00:00:00 | | 2008-01-22 | 5,391,300 | 13.22 | 14.50 | 13.22 | 13.48 | 00:00:00 | | 2008-01-23 | 4,436,200 | 13.26 | 14.09 | 13.00 | 14.05 | 00:00:00 | | 2008-01-24 | 4,990,100 | 14.00 | 15.28 | 13.94 | 14.88 | 00:00:00 | | 2008-01-25 | 3,327,400 | 15.06 | 15.28 | 14.55 | 14.78 | 00:00:00 | | 2008-01-28 | 3,650,100 | 14.84 | 15.43 | 14.64 | 15.43 | 00:00:00 | | 2008-01-29 | 6,082,700 | 16.06 | 16.21 | 15.81 | 16.20 | 00:00:00 | | 2008-01-30 | 3,947,200 | 16.10 | 16.82 | 15.95 | 16.45 | 00:00:00 | | 2008-01-31 | 3,590,200 | 16.25 | 16.85 | 16.14 | 16.72 | 00:00:00 | | 2008-02-01 | 3,453,400 | 16.66 | 16.94 | 15.89 | 16.69 | 00:00:00 | | 2008-02-04 | 3,257,500 | 16.79 | 16.79 | 16.26 | 16.62 | 00:00:00 | | 2008-02-05 | 4,032,100 | 16.23 | 16.42 | 15.69 | 15.78 | 00:00:00 | | 2008-02-06 | 3,255,800 | 15.83 | 16.02 | 15.12 | 15.16 | 00:00:00 | | 2008-02-07 | 5,872,300 | 14.99 | 15.24 | 14.14 | 14.38 | 00:00:00 | | 2008-02-08 | 3,845,400 | 14.47 | 15.17 | 14.40 | 14.63 | 00:00:00 | | 2008-02-11 | 2,274,400 | 14.67 | 14.68 | 14.12 | 14.54 | 00:00:00 | | 2008-02-12 | 3,294,600 | 14.68 | 15.11 | 14.24 | 14.32 | 00:00:00 | | 2008-02-13 | 2,703,400 | 14.48 | 15.03 | 14.48 | 14.82 | 00:00:00 | | 2008-02-14 | 2,068,900 | 14.77 | 14.93 | 14.31 | 14.42 | 00:00:00 | | 2008-02-15 | 1,791,200 | 14.51 | 14.51 | 14.12 | 14.30 | 00:00:00 | | 2008-02-19 | 3,270,300 | 14.56 | 14.96 | 13.91 | 14.02 | 00:00:00 | | 2008-02-20 | 3,282,800 | 13.99 | 14.47 | 13.77 | 14.23 | 00:00:00 | | 2008-02-21 | 2,212,100 | 14.14 | 14.47 | 13.78 | 13.85 | 00:00:00 | | 2008-02-22 | 1,449,200 | 13.95 | 14.24 | 13.64 | 14.19 | 00:00:00 | | 2008-02-25 | 2,158,800 | 14.16 | 14.51 | 13.92 | 14.41 | 00:00:00 | | 2008-02-26 | 3,283,300 | 14.34 | 15.25 | 14.25 | 14.92 | 00:00:00 | | 2008-02-27 | 2,778,500 | 14.85 | 15.35 | 14.78 | 15.16 | 00:00:00 | | 2008-02-28 | 7,732,700 | 15.42 | 16.08 | 15.09 | 15.44 | 00:00:00 | | 2008-02-29 | 3,730,100 | 15.09 | 15.23 | 14.51 | 15.00 | 00:00:00 | | 2008-03-03 | 3,595,200 | 15.00 | 15.34 | 15.00 | 15.17 | 00:00:00 | | 2008-03-04 | 4,428,800 | 15.15 | 15.17 | 14.38 | 14.71 | 00:00:00 | | 2008-03-05 | 2,782,200 | 14.81 | 15.44 | 14.67 | 15.14 | 00:00:00 | | 2008-03-06 | 2,977,000 | 15.17 | 15.35 | 14.39 | 14.40 | 00:00:00 | | 2008-03-07 | 3,713,000 | 14.38 | 14.44 | 13.65 | 13.93 | 00:00:00 | | 2008-03-10 | 6,516,800 | 15.76 | 15.76 | 14.34 | 14.86 | 00:00:00 | | 2008-03-11 | 3,870,800 | 14.98 | 15.08 | 14.65 | 15.07 | 00:00:00 | | 2008-03-12 | 2,480,300 | 15.14 | 15.21 | 14.37 | 14.43 | 00:00:00 | | 2008-03-13 | 1,944,200 | 14.73 | 14.73 | 14.01 | 14.53 | 00:00:00 | | 2008-03-14 | 2,999,700 | 14.62 | 14.97 | 13.48 | 14.09 | 00:00:00 | | 2008-03-17 | 3,668,800 | 13.72 | 13.91 | 13.18 | 13.50 | 00:00:00 | | 2008-03-18 | 2,693,900 | 13.61 | 14.20 | 13.50 | 13.96 | 00:00:00 | | 2008-03-19 | 2,665,600 | 14.47 | 14.64 | 13.68 | 13.72 | 00:00:00 | | 2008-03-20 | 2,832,800 | 13.72 | 14.13 | 13.44 | 14.01 | 00:00:00 | | 2008-03-24 | 2,717,000 | 14.00 | 14.78 | 13.83 | 14.71 | 00:00:00 | | 2008-03-25 | 3,781,600 | 14.81 | 15.28 | 14.55 | 15.00 | 00:00:00 | | 2008-03-26 | 3,056,200 | 14.90 | 15.00 | 13.83 | 14.37 | 00:00:00 | | 2008-03-27 | 1,517,500 | 14.47 | 14.91 | 14.40 | 14.44 | 00:00:00 | | 2008-03-28 | 2,424,000 | 14.51 | 14.57 | 13.59 | 13.64 | 00:00:00 | | 2008-03-31 | 2,540,500 | 13.78 | 14.11 | 13.62 | 14.07 | 00:00:00 | | 2008-04-01 | 3,911,400 | 14.23 | 14.48 | 13.98 | 14.47 | 00:00:00 | | 2008-04-02 | 2,125,000 | 14.48 | 14.54 | 14.26 | 14.42 | 00:00:00 | | 2008-04-03 | 2,508,700 | 14.29 | 14.57 | 14.12 | 14.40 | 00:00:00 | | 2008-04-04 | 1,913,500 | 14.52 | 14.57 | 14.17 | 14.42 | 00:00:00 | | 2008-04-07 | 2,099,300 | 14.36 | 14.79 | 13.99 | 14.54 | 00:00:00 | | 2008-04-08 | 1,803,500 | 14.39 | 14.69 | 14.18 | 14.31 | 00:00:00 | | 2008-04-09 | 1,745,800 | 14.41 | 14.66 | 13.87 | 14.00 | 00:00:00 | | 2008-04-10 | 31,043,400 | 12.61 | 13.07 | 12.37 | 12.37 | 00:00:00 | | 2008-04-11 | 26,905,000 | 12.26 | 12.50 | 12.18 | 12.38 | 00:00:00 | | 2008-04-14 | 8,878,700 | 12.36 | 12.65 | 12.36 | 12.47 | 00:00:00 | | 2008-04-15 | 8,679,200 | 12.56 | 12.78 | 11.96 | 12.01 | 00:00:00 | | 2008-04-16 | 6,372,300 | 12.12 | 12.27 | 12.01 | 12.18 | 00:00:00 | | 2008-04-17 | 6,336,300 | 12.22 | 12.59 | 12.16 | 12.54 | 00:00:00 | | 2008-04-18 | 8,407,300 | 12.74 | 12.85 | 12.19 | 12.26 | 00:00:00 | | 2008-04-21 | 10,363,600 | 12.24 | 12.92 | 12.24 | 12.71 | 00:00:00 | | 2008-04-22 | 7,125,500 | 12.62 | 13.04 | 12.39 | 13.03 | 00:00:00 | | 2008-04-23 | 5,975,100 | 13.10 | 13.14 | 12.35 | 12.61 | 00:00:00 | | 2008-04-24 | 5,715,100 | 12.59 | 12.87 | 12.41 | 12.77 | 00:00:00 | | 2008-04-25 | 3,610,000 | 12.79 | 12.79 | 12.33 | 12.63 | 00:00:00 | | 2008-04-28 | 5,534,900 | 12.68 | 13.02 | 12.68 | 12.89 | 00:00:00 | | 2008-04-29 | 2,588,000 | 12.80 | 13.02 | 12.80 | 12.93 | 00:00:00 | | 2008-04-30 | 6,914,600 | 12.98 | 13.26 | 12.85 | 12.90 | 00:00:00 | | 2008-05-01 | 6,898,300 | 12.84 | 13.58 | 12.84 | 13.46 | 00:00:00 | | 2008-05-02 | 11,723,200 | 13.62 | 14.29 | 13.60 | 14.10 | 00:00:00 | | 2008-05-05 | 3,039,800 | 14.12 | 14.32 | 13.82 | 13.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
