VMED: Historical Prices for Virgin Media Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	16.81	16.99	16.71	16.93	4,204,400	16.93
11-Dec-09	16.64	16.75	16.45	16.74	5,753,700	16.74
10-Dec-09	16.77	16.97	16.33	16.50	5,833,800	16.50
9-Dec-09	16.94	17.04	16.58	17.00	4,566,200	17.00
9-Dec-09	$ 0.04 Dividend
8-Dec-09	16.75	16.98	16.54	16.93	6,930,200	16.89
7-Dec-09	16.68	16.92	16.65	16.74	4,786,100	16.70
4-Dec-09	16.75	16.94	16.21	16.73	7,959,600	16.69
3-Dec-09	16.51	16.94	16.48	16.67	8,548,200	16.63
2-Dec-09	16.25	16.50	16.15	16.44	5,036,000	16.40
1-Dec-09	16.46	16.52	16.00	16.13	7,109,900	16.09
30-Nov-09	16.59	16.82	16.00	16.46	7,854,800	16.42
27-Nov-09	16.13	16.92	15.45	16.69	2,349,100	16.65
25-Nov-09	16.49	16.72	16.38	16.63	4,255,800	16.59
24-Nov-09	16.50	16.68	16.27	16.39	6,597,000	16.35
23-Nov-09	16.64	16.86	16.48	16.57	4,929,500	16.53
20-Nov-09	16.65	16.65	16.24	16.40	3,448,800	16.36
19-Nov-09	16.59	16.88	16.24	16.60	3,012,600	16.56
18-Nov-09	16.61	16.92	16.53	16.62	3,972,400	16.58
17-Nov-09	16.55	17.09	16.55	16.72	12,023,200	16.68
16-Nov-09	16.48	16.79	16.22	16.65	6,462,600	16.61
13-Nov-09	16.09	16.28	15.84	16.28	5,625,400	16.24
12-Nov-09	15.94	16.32	15.77	15.90	5,797,700	15.86
11-Nov-09	15.96	16.18	15.90	16.12	4,499,000	16.08
10-Nov-09	15.51	16.05	15.48	15.97	11,884,200	15.93
9-Nov-09	15.01	15.53	15.01	15.51	5,130,900	15.47
6-Nov-09	14.70	15.14	14.68	15.04	4,591,000	15.00
5-Nov-09	14.67	15.03	14.44	14.93	5,710,000	14.89
4-Nov-09	14.63	15.05	14.36	14.43	5,204,200	14.40
3-Nov-09	14.33	14.80	14.23	14.35	5,134,800	14.32
2-Nov-09	14.05	14.64	13.91	14.39	6,327,700	14.36
30-Oct-09	14.62	14.68	13.60	13.97	6,529,100	13.94
29-Oct-09	14.13	14.78	13.94	14.68	10,032,700	14.65
28-Oct-09	13.52	13.81	13.48	13.69	7,842,100	13.66
27-Oct-09	13.89	14.17	13.60	13.62	3,718,100	13.59
26-Oct-09	13.70	14.19	13.70	13.76	4,810,400	13.73
23-Oct-09	14.20	14.20	13.63	13.75	4,292,000	13.72
22-Oct-09	13.98	14.07	13.75	14.00	3,846,200	13.97
21-Oct-09	14.46	14.73	14.08	14.12	4,881,000	14.09
20-Oct-09	14.58	14.90	14.48	14.60	5,782,200	14.57
19-Oct-09	14.21	14.42	13.99	14.40	2,748,900	14.37
16-Oct-09	14.48	14.48	13.92	14.11	4,833,400	14.08
15-Oct-09	14.16	14.66	14.13	14.55	4,592,300	14.52
14-Oct-09	14.04	14.34	13.99	14.31	5,716,500	14.28
13-Oct-09	13.83	14.18	13.72	13.74	4,033,500	13.71
12-Oct-09	14.01	14.21	13.63	13.81	3,737,200	13.78
9-Oct-09	13.64	14.01	13.64	13.98	3,512,500	13.95
8-Oct-09	13.62	14.04	13.55	13.76	5,219,800	13.73
7-Oct-09	13.75	13.77	13.33	13.48	3,036,300	13.45
6-Oct-09	13.74	13.90	13.44	13.69	4,000,600	13.66
5-Oct-09	12.99	13.50	12.82	13.48	4,911,300	13.45
2-Oct-09	13.09	13.34	12.62	12.90	5,956,700	12.87
1-Oct-09	14.33	14.34	13.03	13.22	11,043,800	13.19
30-Sep-09	13.44	13.97	13.28	13.92	10,082,400	13.89
29-Sep-09	13.21	13.51	13.02	13.33	4,783,300	13.30
28-Sep-09	12.51	13.22	12.16	13.12	5,323,000	13.09
25-Sep-09	12.60	12.79	12.34	12.40	4,890,900	12.37
24-Sep-09	13.10	13.11	12.47	12.58	2,392,200	12.55
23-Sep-09	13.19	13.39	12.97	12.98	2,680,600	12.95
22-Sep-09	13.05	13.27	12.91	13.10	4,224,700	13.07
21-Sep-09	12.61	12.99	12.52	12.93	4,883,500	12.90
18-Sep-09	12.79	12.87	12.57	12.71	4,863,000	12.68
17-Sep-09	12.84	12.94	12.31	12.60	5,080,100	12.57
16-Sep-09	12.94	13.00	12.71	12.91	2,922,100	12.88
15-Sep-09	12.62	12.98	12.60	12.91	4,085,700	12.88
14-Sep-09	12.40	12.56	12.28	12.46	3,046,500	12.43
11-Sep-09	12.26	12.59	12.05	12.42	3,153,100	12.39
* 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