VIRGIN MEDIA $49.99

down -0.46


23/5/2013 04:23 PM  |  NASDAQ : VMED  |  Industries : Information / Wired Telecommunications Carriers
Type:

VMED historical data

Date Open High Low Close Volume
5/23/2013 50.25 50.41 49.79 49.99 15373
5/22/2013 50.37 50.83 50.12 50.45 36876
5/21/2013 50.30 50.64 50.21 50.54 58784
5/20/2013 49.89 50.33 49.82 50.21 29052
5/17/2013 50.69 50.70 50.14 50.36 22829
5/16/2013 50.70 50.93 50.43 50.49 29335
5/15/2013 51.28 51.28 50.71 50.86 23852
5/14/2013 50.83 51.35 50.77 51.10 26752
5/13/2013 50.59 51.10 50.57 50.93 25699
5/10/2013 50.88 51.29 50.76 50.90 17965
5/9/2013 51.86 51.86 50.41 50.83 32861
5/8/2013 51.32 51.89 51.21 51.86 31832
5/7/2013 50.30 51.43 50.15 51.38 37948
5/6/2013 50.27 50.33 50.00 50.20 15116
5/3/2013 50.00 50.16 49.57 50.09 45546
5/2/2013 49.58 49.74 49.09 49.69 28259
5/1/2013 48.97 49.81 48.68 49.60 40814
4/30/2013 49.04 49.22 48.65 48.78 71436
4/29/2013 49.40 49.58 49.10 49.13 36308
4/26/2013 48.45 49.50 48.43 49.30 29254
4/25/2013 48.80 49.14 48.54 48.89 43557
4/24/2013 49.46 49.55 48.72 48.73 45754
4/23/2013 49.21 49.37 48.63 49.15 33740
4/22/2013 49.19 49.32 48.76 48.97 20701
4/19/2013 49.04 49.27 48.70 49.14 54637
4/18/2013 49.48 49.64 48.83 48.93 52218
4/17/2013 49.40 49.59 49.14 49.32 37752
4/16/2013 49.72 49.90 49.33 49.73 47057
4/15/2013 50.15 50.15 49.24 49.45 29501
4/12/2013 50.14 50.26 49.62 50.17 41990
4/11/2013 49.47 50.29 49.47 49.91 51973
4/10/2013 49.54 49.83 49.33 49.45 32558
4/9/2013 49.56 49.69 49.05 49.28 24825
4/8/2013 49.29 49.54 48.96 49.45 26628
4/5/2013 49.10 49.37 48.62 49.32 23782
4/4/2013 49.42 49.53 49.14 49.46 43014
4/3/2013 49.60 49.96 49.03 49.51 66399
4/2/2013 49.50 50.06 49.16 49.81 53638
4/1/2013 49.40 49.40 48.88 49.24 23403
3/28/2013 48.21 49.07 48.21 48.97 70840
3/27/2013 47.69 48.51 47.63 48.47 44378
3/26/2013 47.70 48.19 47.38 48.11 53852
3/25/2013 47.80 47.80 46.87 47.19 61381
3/22/2013 47.21 47.85 46.99 47.59 49782
3/21/2013 46.62 46.96 46.59 46.82 72530
3/20/2013 46.36 47.01 46.25 46.89 42862
3/19/2013 46.19 46.41 45.76 46.03 42053
3/18/2013 46.10 46.28 45.65 45.98 94282
3/15/2013 46.58 46.84 46.39 46.47 65457
3/14/2013 47.04 47.13 46.61 46.87 92131
3/13/2013 47.17 47.36 46.92 46.94 53682
3/12/2013 47.15 47.49 47.14 47.30 108435
3/11/2013 47.50 47.74 47.48 47.68 49311
3/8/2013 47.24 47.77 47.09 47.70 80224
3/7/2013 47.32 47.61 46.99 47.43 40005
3/6/2013 47.29 47.56 46.96 47.34 86149
3/5/2013 47.01 47.48 46.99 47.29 79527
3/4/2013 46.43 47.04 46.41 46.99 42277
3/1/2013 46.12 46.74 46.03 46.60 34389
2/28/2013 45.54 46.51 45.53 46.40 67225
2/27/2013 45.41 46.04 45.20 45.79 84059
2/26/2013 44.90 45.40 44.70 45.34 97127
2/25/2013 44.25 45.11 44.25 44.80 78637
2/22/2013 43.83 44.72 43.78 44.67 73838
2/21/2013 44.70 44.70 43.65 43.88 77141
2/20/2013 44.59 44.80 44.36 44.40 80702
2/19/2013 44.77 44.93 44.59 44.74 86378
2/15/2013 45.01 45.36 44.85 44.97 107838
2/14/2013 45.40 45.51 45.12 45.22 114249
2/13/2013 45.76 45.85 45.50 45.63 174905
2/12/2013 45.56 46.38 45.56 45.88 117385
2/11/2013 45.40 45.89 45.35 45.88 112495
2/8/2013 45.89 45.95 45.54 45.79 146533
2/7/2013 44.80 46.25 44.78 46.04 229207
2/6/2013 44.65 45.10 43.69 44.89 1006892
2/5/2013 45.50 46.43 44.50 45.61 446977
2/4/2013 39.48 39.68 38.63 38.69 43670
2/1/2013 39.50 39.96 38.96 39.63 25471
1/31/2013 39.47 39.69 39.10 39.39 22825
1/30/2013 39.50 40.02 39.37 39.56 34398
1/29/2013 39.58 39.60 39.18 39.37 28056
1/28/2013 39.99 40.25 39.62 39.73 35589
1/25/2013 39.24 39.97 38.81 39.78 39824
1/24/2013 39.14 39.40 38.99 39.18 17176
1/23/2013 39.09 39.63 39.06 39.13 21616
1/22/2013 38.76 39.25 38.68 39.10 26281
1/18/2013 38.54 38.64 38.26 38.57 11972
1/17/2013 38.75 38.79 38.21 38.45 27340
1/16/2013 37.82 38.81 37.73 38.70 39658
1/15/2013 37.54 38.10 37.46 37.87 22499
1/14/2013 37.52 37.62 37.15 37.59 20874
1/11/2013 37.65 37.67 37.28 37.53 22489
1/10/2013 37.74 38.02 37.66 37.72 21642
1/9/2013 37.54 37.71 37.42 37.60 10535
1/8/2013 37.60 37.78 37.20 37.59 27144
1/7/2013 37.37 37.82 37.34 37.53 19920
1/4/2013 37.50 37.50 37.22 37.37 23132
1/3/2013 38.00 38.06 37.49 37.52 26567
1/2/2013 37.68 38.59 37.61 38.02 50290
12/31/2012 36.30 36.97 36.05 36.75 17883
Marketplace
Trading Center