|
 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 | | 2008-05-05 | 3,039,800 | 14.12 | 14.32 | 13.82 | 13.92 | 00:00:00 | | 2008-05-06 | 4,185,600 | 13.90 | 14.04 | 13.70 | 13.83 | 00:00:00 | | 2008-05-07 | 5,075,800 | 13.88 | 13.98 | 13.46 | 13.61 | 00:00:00 | | 2008-05-08 | 9,442,500 | 14.34 | 14.34 | 13.76 | 13.90 | 00:00:00 | | 2008-05-09 | 3,579,300 | 13.74 | 14.01 | 13.50 | 13.95 | 00:00:00 | | 2008-05-12 | 2,720,900 | 13.95 | 13.98 | 13.68 | 13.84 | 00:00:00 | | 2008-05-13 | 4,279,400 | 13.81 | 13.98 | 13.61 | 13.87 | 00:00:00 | | 2008-05-14 | 6,359,300 | 13.95 | 14.24 | 13.89 | 13.95 | 00:00:00 | | 2008-05-15 | 8,293,200 | 13.90 | 14.51 | 13.84 | 14.50 | 00:00:00 | | 2008-05-16 | 7,353,900 | 14.51 | 15.11 | 14.45 | 15.02 | 00:00:00 | | 2008-05-19 | 9,124,300 | 15.10 | 15.37 | 14.87 | 15.05 | 00:00:00 | | 2008-05-20 | 4,665,400 | 15.30 | 15.32 | 14.56 | 14.75 | 00:00:00 | | 2008-05-21 | 3,499,900 | 14.74 | 14.90 | 14.64 | 14.78 | 00:00:00 | | 2008-05-22 | 4,118,300 | 14.79 | 15.32 | 14.62 | 15.21 | 00:00:00 | | 2008-05-23 | 3,288,700 | 15.05 | 15.22 | 14.88 | 15.03 | 00:00:00 | | 2008-05-27 | 7,623,000 | 15.12 | 15.91 | 15.01 | 15.80 | 00:00:00 | | 2008-05-28 | 4,401,700 | 15.79 | 15.80 | 15.32 | 15.55 | 00:00:00 | | 2008-05-29 | 6,134,400 | 15.62 | 15.81 | 15.45 | 15.53 | 00:00:00 | | 2008-05-30 | 5,279,500 | 15.57 | 15.87 | 15.43 | 15.69 | 00:00:00 | | 2008-06-02 | 5,896,700 | 15.54 | 15.98 | 15.54 | 15.94 | 00:00:00 | | 2008-06-03 | 4,077,800 | 16.02 | 16.07 | 15.50 | 15.62 | 00:00:00 | | 2008-06-04 | 5,120,200 | 15.75 | 15.87 | 15.45 | 15.79 | 00:00:00 | | 2008-06-05 | 7,119,000 | 16.09 | 16.48 | 15.96 | 16.45 | 00:00:00 | | 2008-06-06 | 5,076,300 | 16.26 | 16.28 | 16.00 | 16.08 | 00:00:00 | | 2008-06-09 | 6,209,300 | 16.03 | 16.19 | 15.83 | 16.04 | 00:00:00 | | 2008-06-10 | 9,857,700 | 15.83 | 16.06 | 15.08 | 15.12 | 00:00:00 | | 2008-06-11 | 4,916,300 | 15.23 | 15.50 | 14.96 | 15.00 | 00:00:00 | | 2008-06-12 | 3,926,900 | 15.10 | 15.36 | 15.04 | 15.19 | 00:00:00 | | 2008-06-13 | 5,027,900 | 15.35 | 15.86 | 15.02 | 15.86 | 00:00:00 | | 2008-06-16 | 6,081,100 | 15.73 | 16.11 | 15.50 | 15.76 | 00:00:00 | | 2008-06-17 | 8,430,600 | 15.75 | 15.86 | 15.19 | 15.36 | 00:00:00 | | 2008-06-18 | 4,825,800 | 15.25 | 15.32 | 14.69 | 14.77 | 00:00:00 | | 2008-06-19 | 5,166,700 | 14.84 | 14.97 | 14.49 | 14.95 | 00:00:00 | | 2008-06-20 | 6,092,200 | 14.77 | 14.93 | 14.28 | 14.43 | 00:00:00 | | 2008-06-23 | 4,929,000 | 14.28 | 14.60 | 14.25 | 14.28 | 00:00:00 | | 2008-06-24 | 6,201,000 | 14.25 | 14.47 | 13.70 | 13.80 | 00:00:00 | | 2008-06-25 | 7,293,800 | 14.00 | 14.66 | 13.75 | 14.50 | 00:00:00 | | 2008-06-26 | 7,850,100 | 13.83 | 14.36 | 13.34 | 13.75 | 00:00:00 | | 2008-06-27 | 5,245,700 | 13.79 | 14.23 | 13.25 | 13.60 | 00:00:00 | | 2008-06-30 | 4,418,100 | 13.54 | 13.75 | 13.40 | 13.61 | 00:00:00 | | 2008-07-01 | 9,526,900 | 13.45 | 13.96 | 12.76 | 12.92 | 00:00:00 | | 2008-07-02 | 5,144,500 | 12.91 | 13.11 | 12.57 | 12.57 | 00:00:00 | | 2008-07-03 | 3,794,600 | 12.74 | 12.96 | 12.43 | 12.73 | 00:00:00 | | 2008-07-07 | 7,410,600 | 12.78 | 12.94 | 11.98 | 12.05 | 00:00:00 | | 2008-07-08 | 10,154,700 | 12.10 | 12.23 | 11.75 | 11.95 | 00:00:00 | | 2008-07-09 | 19,975,100 | 11.90 | 12.05 | 11.26 | 11.44 | 00:00:00 | | 2008-07-10 | 12,528,900 | 11.78 | 12.59 | 11.77 | 12.13 | 00:00:00 | | 2008-07-11 | 5,323,500 | 11.84 | 12.11 | 11.42 | 11.67 | 00:00:00 | | 2008-07-14 | 4,371,600 | 11.81 | 11.96 | 11.46 | 11.70 | 00:00:00 | | 2008-07-15 | 10,459,500 | 11.63 | 11.67 | 10.80 | 11.10 | 00:00:00 | | 2008-07-16 | 8,596,300 | 11.09 | 11.42 | 11.09 | 11.38 | 00:00:00 | | 2008-07-17 | 6,811,700 | 11.39 | 11.62 | 11.11 | 11.37 | 00:00:00 | | 2008-07-18 | 4,813,400 | 11.23 | 12.17 | 11.23 | 11.80 | 00:00:00 | | 2008-07-21 | 3,740,200 | 11.78 | 11.85 | 11.48 | 11.56 | 00:00:00 | | 2008-07-22 | 6,775,200 | 11.56 | 11.99 | 11.23 | 11.90 | 00:00:00 | | 2008-07-23 | 8,153,000 | 11.85 | 12.13 | 11.57 | 11.99 | 00:00:00 | | 2008-07-24 | 7,799,100 | 11.64 | 11.97 | 11.26 | 11.29 | 00:00:00 | | 2008-07-25 | 5,648,700 | 11.40 | 11.49 | 10.76 | 11.11 | 00:00:00 | | 2008-07-28 | 5,451,300 | 11.09 | 11.21 | 10.39 | 10.43 | 00:00:00 | | 2008-07-29 | 7,898,700 | 10.52 | 11.10 | 10.52 | 11.09 | 00:00:00 | | 2008-07-30 | 4,371,000 | 11.03 | 11.21 | 10.65 | 10.82 | 00:00:00 | | 2008-07-31 | 5,862,600 | 10.74 | 11.39 | 10.50 | 11.22 | 00:00:00 | | 2008-08-01 | 6,171,700 | 11.26 | 11.45 | 11.07 | 11.10 | 00:00:00 | | 2008-08-04 | 6,351,700 | 11.11 | 11.25 | 11.07 | 11.20 | 00:00:00 | | 2008-08-05 | 10,688,700 | 11.34 | 11.34 | 11.10 | 11.34 | 00:00:00 | | 2008-08-06 | 8,370,700 | 11.33 | 11.48 | 10.85 | 11.41 | 00:00:00 | | 2008-08-07 | 11,183,700 | 11.41 | 11.57 | 10.45 | 10.47 | 00:00:00 | | 2008-08-08 | 7,490,700 | 10.58 | 11.40 | 10.58 | 10.75 | 00:00:00 | | 2008-08-11 | 9,945,900 | 10.72 | 10.88 | 10.52 | 10.61 | 00:00:00 | | 2008-08-12 | 7,477,700 | 10.64 | 10.81 | 10.49 | 10.73 | 00:00:00 | | 2008-08-13 | 10,739,500 | 10.63 | 10.99 | 10.57 | 10.96 | 00:00:00 | | 2008-08-14 | 6,440,600 | 10.90 | 11.09 | 10.76 | 11.04 | 00:00:00 | | 2008-08-15 | 6,123,100 | 10.98 | 11.08 | 10.61 | 10.92 | 00:00:00 | | 2008-08-18 | 5,062,200 | 10.99 | 10.99 | 10.51 | 10.71 | 00:00:00 | | 2008-08-19 | 4,301,400 | 10.82 | 10.82 | 10.60 | 10.65 | 00:00:00 | | 2008-08-20 | 6,142,700 | 10.69 | 10.91 | 10.59 | 10.65 | 00:00:00 | | 2008-08-21 | 5,253,100 | 10.64 | 10.82 | 10.55 | 10.70 | 00:00:00 | | 2008-08-22 | 5,211,800 | 10.76 | 10.96 | 10.65 | 10.94 | 00:00:00 | | 2008-08-25 | 4,291,400 | 10.81 | 10.99 | 10.74 | 10.85 | 00:00:00 | | 2008-08-26 | 3,328,300 | 10.82 | 11.07 | 10.72 | 10.88 | 00:00:00 | | 2008-08-27 | 4,833,300 | 10.91 | 11.00 | 10.77 | 10.92 | 00:00:00 | | 2008-08-28 | 5,150,900 | 10.99 | 11.30 | 10.91 | 11.25 | 00:00:00 | | 2008-08-29 | 2,871,900 | 11.15 | 11.46 | 11.02 | 11.40 | 00:00:00 | | 2008-09-02 | 7,938,700 | 11.46 | 12.03 | 11.38 | 11.92 | 00:00:00 | | 2008-09-03 | 19,384,200 | 11.93 | 12.07 | 11.66 | 12.00 | 00:00:00 | | 2008-09-04 | 6,414,600 | 11.89 | 12.05 | 11.38 | 11.38 | 00:00:00 | | 2008-09-05 | 6,317,400 | 11.36 | 11.59 | 10.97 | 11.44 | 00:00:00 | | 2008-09-08 | 5,742,200 | 11.53 | 11.82 | 11.33 | 11.55 | 00:00:00 | | 2008-09-09 | 7,147,200 | 11.55 | 11.77 | 10.96 | 11.06 | 00:00:00 | | 2008-09-10 | 7,692,400 | 11.08 | 11.16 | 10.60 | 10.82 | 00:00:00 | | 2008-09-11 | 6,760,300 | 10.66 | 10.85 | 10.60 | 10.77 | 00:00:00 | | 2008-09-12 | 5,796,200 | 10.60 | 11.08 | 10.58 | 11.05 | 00:00:00 | | 2008-09-15 | 7,017,100 | 10.71 | 11.03 | 10.19 | 10.19 | 00:00:00 | | 2008-09-16 | 13,395,400 | 10.04 | 10.13 | 8.87 | 9.26 | 00:00:00 | | 2008-09-17 | 7,961,000 | 9.06 | 9.21 | 8.27 | 8.29 | 00:00:00 | | 2008-09-18 | 15,650,400 | 8.88 | 8.95 | 7.71 | 8.26 | 00:00:00 | | 2008-09-19 | 13,280,800 | 8.75 | 9.55 | 8.67 | 8.70 | 00:00:00 | | 2008-09-22 | 6,413,500 | 8.72 | 8.96 | 8.40 | 8.47 | 00:00:00 | | 2008-09-23 | 7,428,100 | 8.51 | 8.79 | 8.00 | 8.19 | 00:00:00 | | 2008-09-24 | 4,392,000 | 8.30 | 8.46 | 8.09 | 8.32 | 00:00:00 | | 2008-09-25 | 4,512,500 | 8.30 | 8.50 | 8.15 | 8.28 | 00:00:00 | | 2008-09-26 | 7,742,600 | 8.20 | 8.37 | 7.54 | 8.32 | 00:00:00 | | 2008-09-29 | 6,491,600 | 8.40 | 8.40 | 6.80 | 6.84 | 00:00:00 | | 2008-09-30 | 10,000,700 | 6.79 | 7.97 | 6.65 | 7.90 | 00:00:00 | | 2008-10-01 | 4,617,500 | 7.71 | 8.23 | 7.71 | 7.92 | 00:00:00 | | 2008-10-02 | 5,293,800 | 7.80 | 8.33 | 7.34 | 7.39 | 00:00:00 | | 2008-10-03 | 4,262,400 | 7.48 | 7.81 | 6.82 | 6.84 | 00:00:00 | | 2008-10-06 | 8,575,800 | 6.68 | 6.80 | 5.35 | 5.98 | 00:00:00 | | 2008-10-07 | 6,425,700 | 6.09 | 6.11 | 5.54 | 5.55 | 00:00:00 | | 2008-10-08 | 8,824,500 | 5.29 | 5.70 | 5.14 | 5.38 | 00:00:00 | | 2008-10-09 | 7,866,900 | 5.31 | 5.58 | 4.61 | 4.68 | 00:00:00 | | 2008-10-10 | 8,131,800 | 4.60 | 5.26 | 4.23 | 5.16 | 00:00:00 | | 2008-10-13 | 8,632,800 | 5.36 | 7.21 | 5.22 | 7.21 | 00:00:00 | | 2008-10-14 | 11,070,100 | 7.62 | 8.25 | 6.84 | 7.10 | 00:00:00 | | 2008-10-15 | 5,670,900 | 6.95 | 7.12 | 5.82 | 5.83 | 00:00:00 | | 2008-10-16 | 6,000,100 | 5.78 | 6.03 | 5.28 | 6.02 | 00:00:00 | | 2008-10-17 | 5,844,800 | 5.85 | 6.27 | 5.55 | 6.19 | 00:00:00 | | 2008-10-20 | 4,138,800 | 6.27 | 6.31 | 5.89 | 6.02 | 00:00:00 | | 2008-10-21 | 6,321,700 | 6.00 | 6.08 | 5.26 | 5.33 | 00:00:00 | | 2008-10-22 | 8,926,300 | 5.10 | 5.17 | 4.45 | 4.56 | 00:00:00 | | 2008-10-23 | 7,954,400 | 4.58 | 4.92 | 4.16 | 4.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
