VMED: Historical Prices for Virgin Media Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.65	16.65	16.24	16.40	3,448,800	16.40
19-Nov-09	16.59	16.88	16.24	16.60	3,012,600	16.60
18-Nov-09	16.61	16.92	16.53	16.62	3,972,400	16.62
17-Nov-09	16.55	17.09	16.55	16.72	12,023,200	16.72
16-Nov-09	16.48	16.79	16.22	16.65	6,462,600	16.65
13-Nov-09	16.09	16.28	15.84	16.28	5,625,400	16.28
12-Nov-09	15.94	16.32	15.77	15.90	5,797,700	15.90
11-Nov-09	15.96	16.18	15.90	16.12	4,499,000	16.12
10-Nov-09	15.51	16.05	15.48	15.97	11,884,200	15.97
9-Nov-09	15.01	15.53	15.01	15.51	5,130,900	15.51
6-Nov-09	14.70	15.14	14.68	15.04	4,591,000	15.04
5-Nov-09	14.67	15.03	14.44	14.93	5,710,000	14.93
4-Nov-09	14.63	15.05	14.36	14.43	5,204,200	14.43
3-Nov-09	14.33	14.80	14.23	14.35	5,134,800	14.35
2-Nov-09	14.05	14.64	13.91	14.39	6,327,700	14.39
30-Oct-09	14.62	14.68	13.60	13.97	6,529,100	13.97
29-Oct-09	14.13	14.78	13.94	14.68	10,032,700	14.68
28-Oct-09	13.52	13.81	13.48	13.69	7,842,100	13.69
27-Oct-09	13.89	14.17	13.60	13.62	3,718,100	13.62
26-Oct-09	13.70	14.19	13.70	13.76	4,810,400	13.76
23-Oct-09	14.20	14.20	13.63	13.75	4,292,000	13.75
22-Oct-09	13.98	14.07	13.75	14.00	3,846,200	14.00
21-Oct-09	14.46	14.73	14.08	14.12	4,881,000	14.12
20-Oct-09	14.58	14.90	14.48	14.60	5,782,200	14.60
19-Oct-09	14.21	14.42	13.99	14.40	2,748,900	14.40
16-Oct-09	14.48	14.48	13.92	14.11	4,833,400	14.11
15-Oct-09	14.16	14.66	14.13	14.55	4,592,300	14.55
14-Oct-09	14.04	14.34	13.99	14.31	5,716,500	14.31
13-Oct-09	13.83	14.18	13.72	13.74	4,033,500	13.74
12-Oct-09	14.01	14.21	13.63	13.81	3,737,200	13.81
9-Oct-09	13.64	14.01	13.64	13.98	3,512,500	13.98
8-Oct-09	13.62	14.04	13.55	13.76	5,219,800	13.76
7-Oct-09	13.75	13.77	13.33	13.48	3,036,300	13.48
6-Oct-09	13.74	13.90	13.44	13.69	4,000,600	13.69
5-Oct-09	12.99	13.50	12.82	13.48	4,911,300	13.48
2-Oct-09	13.09	13.34	12.62	12.90	5,956,700	12.90
1-Oct-09	14.33	14.34	13.03	13.22	11,043,800	13.22
30-Sep-09	13.44	13.97	13.28	13.92	10,082,400	13.92
29-Sep-09	13.21	13.51	13.02	13.33	4,783,300	13.33
28-Sep-09	12.51	13.22	12.16	13.12	5,323,000	13.12
25-Sep-09	12.60	12.79	12.34	12.40	4,890,900	12.40
24-Sep-09	13.10	13.11	12.47	12.58	2,392,200	12.58
23-Sep-09	13.19	13.39	12.97	12.98	2,680,600	12.98
22-Sep-09	13.05	13.27	12.91	13.10	4,224,700	13.10
21-Sep-09	12.61	12.99	12.52	12.93	4,883,500	12.93
18-Sep-09	12.79	12.87	12.57	12.71	4,863,000	12.71
17-Sep-09	12.84	12.94	12.31	12.60	5,080,100	12.60
16-Sep-09	12.94	13.00	12.71	12.91	2,922,100	12.91
15-Sep-09	12.62	12.98	12.60	12.91	4,085,700	12.91
14-Sep-09	12.40	12.56	12.28	12.46	3,046,500	12.46
11-Sep-09	12.26	12.59	12.05	12.42	3,153,100	12.42
10-Sep-09	12.02	12.33	11.79	12.29	4,281,900	12.29
9-Sep-09	12.24	12.61	12.11	12.41	3,280,500	12.41
9-Sep-09	$ 0.04 Dividend
8-Sep-09	11.99	12.31	11.73	12.29	3,558,700	12.25
4-Sep-09	11.42	11.83	11.41	11.80	1,503,600	11.76
3-Sep-09	11.22	11.42	11.12	11.41	1,655,600	11.37
2-Sep-09	11.11	11.43	10.86	11.10	2,124,900	11.06
1-Sep-09	11.27	11.76	11.06	11.13	2,397,300	11.09
31-Aug-09	11.78	11.86	11.33	11.43	2,726,900	11.39
28-Aug-09	11.85	12.15	11.69	11.93	3,306,400	11.89
27-Aug-09	11.35	11.79	11.30	11.75	3,701,600	11.71
26-Aug-09	11.48	11.51	11.25	11.44	2,390,600	11.40
25-Aug-09	11.15	11.55	11.10	11.46	2,870,600	11.42
24-Aug-09	11.22	11.43	11.05	11.23	2,444,200	11.19
21-Aug-09	10.91	11.34	10.74	11.14	2,662,900	11.10
20-Aug-09	10.39	10.77	10.21	10.73	3,186,400	10.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions