Historical Prices for Virgin Media (VMED)

Symbol:

Historical Data for Virgin Media Inc. (VMED)

After Hours: $ 11.40

0.00 (0.00%)

Volume: 25.48 k

4:40 PM EDT Aug 29, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/29/08	11.15	11.46	11.02	11.40	2,871,899	0.15	1.33%
8/28/08	10.99	11.30	10.905	11.25	5,150,810	0.33	3.02%
8/27/08	10.771	11.00	10.771	10.92	4,833,301	0.04	0.37%
8/26/08	10.82	11.07	10.72	10.88	3,328,260	0.03	0.28%
8/25/08	10.805	10.99	10.74	10.85	4,291,378	-0.09	-0.82%
8/22/08	10.76	10.96	10.645	10.94	5,211,762	0.24	2.24%
8/21/08	10.64	10.82	10.55	10.70	5,253,050	0.05	0.47%
8/20/08	10.69	10.91	10.59	10.65	6,142,633	–	–
8/19/08	10.82	10.82	10.60	10.65	4,301,391	-0.06	-0.56%
8/18/08	10.99	10.99	10.51	10.71	5,062,189	-0.21	-1.92%
8/15/08	10.98	11.08	10.61	10.92	6,123,037	-0.12	-1.09%
8/14/08	10.90	11.09	10.76	11.04	6,440,578	0.08	0.73%
8/13/08	10.63	10.989	10.5701	10.96	10,739,482	0.23	2.14%
8/12/08	10.64	10.81	10.49	10.73	7,477,645	0.12	1.13%
8/11/08	10.72	10.88	10.515	10.61	9,945,901	-0.14	-1.30%
8/8/08	10.58	11.40	10.58	10.75	7,490,701	0.28	2.67%
8/7/08	11.41	11.57	10.45	10.47	11,183,689	-0.94	-8.24%
8/6/08	11.33	11.48	10.85	11.41	8,370,668	0.07	0.62%
8/5/08	11.34	11.34	11.10	11.34	10,688,625	0.14	1.25%
8/4/08	11.11	11.25	11.07	11.20	6,351,624	0.10	0.90%
8/1/08	11.26	11.45	11.07	11.10	6,173,304	-0.12	-1.07%
7/31/08	10.74	11.39	10.50	11.22	5,862,577	0.40	3.70%
7/30/08	11.03	11.205	10.65	10.82	4,370,928	-0.27	-2.43%
7/29/08	10.52	11.10	10.52	11.09	7,898,695	0.66	6.33%
7/28/08	11.09	11.21	10.39	10.43	5,451,223	-0.68	-6.12%
7/25/08	11.40	11.49	10.76	11.11	5,648,618	-0.18	-1.59%
7/24/08	11.64	11.97	11.26	11.29	7,799,021	-0.70	-5.84%
7/23/08	11.85	12.13	11.57	11.99	8,152,932	0.09	0.76%
7/22/08	11.77	11.99	11.23	11.90	6,775,129	0.34	2.94%
7/21/08	11.78	11.85	11.48	11.56	3,740,176	-0.24	-2.03%
7/18/08	11.23	12.17	11.23	11.80	4,813,380	0.43	3.78%
7/17/08	11.39	11.62	11.11	11.37	6,811,661	-0.01	-0.09%
7/16/08	11.09	11.42	11.09	11.38	8,596,291	0.28	2.52%
7/15/08	11.63	11.67	10.80	11.10	10,459,480	-0.60	-5.13%
7/14/08	11.84	11.96	11.46	11.70	4,371,599	0.03	0.26%
7/11/08	11.84	12.11	11.42	11.67	5,323,458	-0.46	-3.79%
7/10/08	11.78	12.59	11.77	12.13	12,528,849	0.69	6.03%
7/9/08	11.91	12.05	11.26	11.44	19,975,040	-0.51	-4.27%
7/8/08	12.10	12.23	11.75	11.95	10,154,652	-0.10	-0.83%
7/7/08	12.78	12.94	11.98	12.05	7,416,888	-0.68	-5.34%
7/3/08	12.695	12.96	12.43	12.73	3,794,514	0.16	1.27%
7/2/08	12.91	13.11	12.57	12.57	5,144,423	-0.35	-2.71%
7/1/08	13.45	13.96	12.76	12.92	9,526,892	-0.69	-5.07%
6/30/08	13.54	13.75	13.40	13.61	4,418,005	0.01	0.07%
6/27/08	13.79	14.23	13.25	13.60	5,247,889	-0.15	-1.09%
6/26/08	13.83	14.36	13.34	13.75	7,850,095	-0.75	-5.17%
6/25/08	14.00	14.66	13.75	14.50	7,293,755	0.70	5.07%
6/24/08	14.25	14.47	13.70	13.80	6,200,951	-0.48	-3.36%
6/23/08	14.52	14.60	14.25	14.28	4,928,985	-0.15	-1.04%
6/20/08	14.37	14.93	14.28	14.43	6,092,196	-0.52	-3.48%
6/19/08	14.84	14.97	14.49	14.95	5,166,648	0.18	1.22%
6/18/08	15.26	15.32	14.69	14.77	4,825,710	-0.59	-3.84%
6/17/08	15.75	15.855	15.19	15.36	8,430,549	-0.40	-2.54%
6/16/08	15.73	16.11	15.50	15.76	6,081,047	-0.10	-0.63%
6/13/08	15.35	15.86	15.02	15.86	5,027,857	0.67	4.41%
6/12/08	15.10	15.36	15.04	15.19	3,926,890	0.19	1.27%
6/11/08	15.23	15.50	14.96	15.00	4,916,252	-0.12	-0.79%
6/10/08	15.83	16.06	15.08	15.12	9,857,609	-0.92	-5.74%
6/9/08	16.03	16.19	15.83	16.04	6,209,286	-0.04	-0.25%
6/6/08	16.26	16.28	16.00	16.08	5,076,259	-0.37	-2.25%
6/5/08	16.09	16.48	15.96	16.45	7,119,395	0.66	4.18%
6/4/08	15.63	15.87	15.45	15.79	5,120,148	0.17	1.09%
6/3/08	16.02	16.07	15.50	15.62	4,077,746	-0.32	-2.01%
6/2/08	15.68	15.98	15.54	15.94	5,896,658	0.25	1.59%