XLMedia (XLM) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. XLMedia

Date Open High Low Close* Volume
10/04/2017 107.50p 109.00p 107.00p 107.00p 587524
07/04/2017 107.00p 108.00p 106.00p 107.50p 1685331
06/04/2017 106.50p 107.70p 106.00p 106.50p 673667
05/04/2017 106.50p 107.00p 104.50p 106.00p 1756099
04/04/2017 104.25p 108.00p 104.00p 106.50p 1142172
03/04/2017 105.00p 105.00p 104.00p 104.25p 888956
31/03/2017 105.62p 105.98p 100.00p 105.50p 2547011
30/03/2017 107.00p 108.00p 105.95p 106.12p 333452
29/03/2017 108.50p 109.00p 106.50p 106.50p 1348714
28/03/2017 113.50p 115.49p 108.00p 108.00p 75542816
27/03/2017 119.00p 120.11p 118.10p 119.50p 281068
24/03/2017 121.50p 121.90p 118.69p 119.50p 713775
23/03/2017 114.50p 123.98p 114.50p 120.00p 1534979
22/03/2017 113.50p 115.00p 113.12p 114.50p 192559
21/03/2017 113.50p 115.00p 112.00p 114.50p 806484
20/03/2017 112.00p 113.00p 110.00p 112.00p 600368
17/03/2017 110.00p 113.00p 109.56p 112.00p 684612
16/03/2017 110.00p 111.00p 109.05p 110.00p 554501
15/03/2017 111.00p 112.85p 110.62p 111.50p 523073
14/03/2017 109.50p 113.00p 109.50p 111.00p 328784
13/03/2017 105.75p 110.00p 104.43p 109.00p 1900753
10/03/2017 105.75p 107.00p 104.20p 105.75p 570133
09/03/2017 106.50p 107.91p 105.05p 105.75p 2387032
08/03/2017 107.00p 108.00p 104.50p 107.00p 1058973
07/03/2017 108.50p 109.50p 106.00p 107.00p 597515
06/03/2017 108.00p 108.50p 104.00p 106.00p 495791
03/03/2017 108.00p 109.00p 106.44p 108.00p 158075
02/03/2017 109.50p 110.40p 107.00p 108.00p 774276
01/03/2017 109.50p 111.00p 107.40p 110.00p 152817
28/02/2017 109.50p 109.79p 109.22p 109.50p 42415
27/02/2017 109.00p 110.85p 108.80p 109.50p 161715
24/02/2017 109.00p 110.33p 107.75p 109.00p 927009
23/02/2017 106.50p 110.00p 105.00p 105.00p 265852
22/02/2017 105.00p 108.00p 104.00p 106.00p 310425
21/02/2017 103.00p 104.77p 103.00p 104.50p 280734
20/02/2017 102.50p 104.00p 102.35p 103.00p 403877
17/02/2017 103.50p 104.00p 102.00p 102.50p 150494
16/02/2017 104.00p 104.00p 103.00p 103.50p 85694
15/02/2017 105.00p 105.00p 104.00p 104.25p 148933
14/02/2017 103.50p 110.00p 103.20p 104.00p 1691492
13/02/2017 104.00p 104.25p 102.00p 103.00p 1062201
10/02/2017 105.50p 106.00p 104.00p 104.50p 272203
09/02/2017 108.00p 110.00p 105.04p 106.00p 178900
08/02/2017 104.50p 109.00p 104.00p 108.00p 285479
07/02/2017 103.50p 105.00p 103.00p 104.00p 3268916
06/02/2017 102.50p 103.28p 102.00p 102.50p 575644
03/02/2017 105.00p 107.00p 100.00p 102.00p 2330025
02/02/2017 106.50p 108.00p 105.00p 106.50p 228470
01/02/2017 105.00p 106.50p 103.90p 106.50p 241254
31/01/2017 106.50p 106.89p 104.00p 105.00p 154770
30/01/2017 109.00p 109.50p 106.00p 107.00p 172633
27/01/2017 109.00p 110.50p 108.01p 109.00p 55465
26/01/2017 110.00p 110.00p 108.00p 109.00p 4710677
25/01/2017 110.00p 110.30p 108.61p 110.00p 568616
24/01/2017 114.50p 116.88p 110.00p 110.50p 2902986
23/01/2017 109.00p 113.91p 109.00p 112.50p 1556595
20/01/2017 108.00p 109.50p 108.00p 109.00p 63759
19/01/2017 109.00p 110.00p 107.00p 108.00p 142919
18/01/2017 109.00p 109.99p 108.60p 109.00p 65820
17/01/2017 110.00p 111.01p 108.10p 109.00p 235893
16/01/2017 108.50p 110.88p 108.00p 110.00p 216054
13/01/2017 108.50p 111.00p 108.24p 108.50p 399039
12/01/2017 108.00p 109.80p 107.21p 108.50p 110527
11/01/2017 107.00p 109.66p 107.00p 107.50p 210209
10/01/2017 103.50p 109.99p 103.30p 107.00p 407812
09/01/2017 105.00p 105.00p 103.00p 103.50p 466672
06/01/2017 104.25p 105.00p 103.75p 105.00p 509506
05/01/2017 103.50p 106.00p 103.00p 104.25p 465766
04/01/2017 98.00p 104.00p 97.66p 104.00p 302976
03/01/2017 94.50p 99.99p 93.50p 98.00p 359183
30/12/2016 93.00p 93.78p 92.25p 93.00p 253262
29/12/2016 93.25p 94.32p 93.00p 93.00p 512154
28/12/2016 93.50p 94.50p 93.00p 93.25p 52113
23/12/2016 92.00p 93.50p 91.00p 93.50p 95540
22/12/2016 91.00p 92.90p 90.00p 92.00p 83351
21/12/2016 89.50p 92.00p 89.00p 91.00p 243307
20/12/2016 87.75p 90.00p 87.00p 89.75p 311770
19/12/2016 89.00p 90.01p 87.00p 88.00p 249326
16/12/2016 89.75p 91.23p 88.00p 89.00p 291703
15/12/2016 89.00p 91.00p 88.00p 89.75p 319688
14/12/2016 89.75p 90.00p 88.00p 89.00p 211925
13/12/2016 89.75p 91.50p 88.00p 89.75p 317495
12/12/2016 91.00p 91.00p 88.00p 90.00p 411084
09/12/2016 91.00p 91.75p 90.00p 90.50p 667915
08/12/2016 86.00p 91.40p 85.50p 91.00p 1922262
07/12/2016 97.50p 99.00p 85.10p 85.50p 861994
06/12/2016 98.50p 102.00p 96.00p 97.50p 579935
05/12/2016 97.00p 100.00p 96.00p 98.50p 373163
02/12/2016 97.50p 98.69p 96.45p 97.00p 40221
01/12/2016 100.50p 101.67p 97.00p 98.00p 306194
30/11/2016 98.50p 102.00p 98.50p 100.50p 149602
29/11/2016 98.00p 99.00p 97.25p 98.00p 138166
28/11/2016 98.00p 98.46p 97.00p 98.00p 87607
25/11/2016 100.25p 100.25p 97.00p 98.50p 110339
24/11/2016 100.50p 100.50p 100.00p 100.25p 90958
23/11/2016 102.00p 102.45p 98.20p 99.50p 450253
22/11/2016 102.00p 103.00p 98.00p 103.00p 3214494
21/11/2016 102.00p 103.00p 101.00p 102.00p 302113
18/11/2016 102.00p 102.50p 101.20p 102.00p 155317
17/11/2016 101.00p 103.00p 100.12p 102.00p 292158
16/11/2016 102.00p 103.00p 100.00p 101.00p 354112
15/11/2016 100.50p 103.00p 100.00p 102.00p 646564
14/11/2016 100.00p 103.00p 99.54p 100.50p 1810163
11/11/2016 97.50p 100.00p 97.00p 100.00p 306231
10/11/2016 94.25p 97.50p 94.25p 97.50p 172539
09/11/2016 94.00p 94.50p 91.25p 93.50p 967421
08/11/2016 95.50p 97.00p 94.00p 95.50p 190650
07/11/2016 99.50p 100.00p 94.00p 94.50p 372546
04/11/2016 101.50p 102.00p 98.00p 99.50p 214740
03/11/2016 102.00p 102.65p 101.00p 101.50p 174709
02/11/2016 102.50p 102.75p 101.60p 102.00p 62446
01/11/2016 102.50p 103.85p 102.30p 102.50p 624989
31/10/2016 102.50p 104.22p 101.00p 102.50p 772675
28/10/2016 102.25p 104.00p 101.00p 102.50p 132608
27/10/2016 97.50p 103.00p 97.50p 103.00p 334726
26/10/2016 95.00p 98.00p 94.60p 97.00p 181595
25/10/2016 96.00p 96.00p 95.00p 95.50p 81708
24/10/2016 97.25p 97.75p 95.00p 96.00p 178334
21/10/2016 98.00p 98.00p 96.00p 97.25p 231337
20/10/2016 100.50p 100.50p 97.00p 98.00p 176583
19/10/2016 100.75p 101.50p 100.00p 100.00p 128130
18/10/2016 101.25p 101.70p 100.00p 101.00p 234303
17/10/2016 100.50p 102.75p 100.00p 101.00p 656274
14/10/2016 100.50p 101.90p 99.51p 100.50p 89158
13/10/2016 102.50p 104.00p 99.33p 101.00p 322545
12/10/2016 100.50p 103.00p 100.00p 103.00p 491726
11/10/2016 101.75p 101.99p 95.02p 100.50p 561696
10/10/2016 100.00p 102.85p 99.86p 101.75p 740489
07/10/2016 95.50p 100.55p 95.50p 100.00p 657745
06/10/2016 94.00p 97.00p 92.00p 95.50p 769867
05/10/2016 91.50p 95.78p 91.00p 95.25p 1282461
04/10/2016 91.00p 93.95p 90.00p 90.75p 802597
03/10/2016 90.00p 91.49p 89.00p 90.50p 1082471
30/09/2016 89.00p 91.00p 88.00p 90.25p 535766
29/09/2016 89.00p 89.50p 87.00p 89.00p 935775
28/09/2016 89.50p 89.75p 88.00p 89.00p 446939
27/09/2016 95.00p 96.99p 89.00p 90.00p 674165
26/09/2016 87.50p 92.80p 87.50p 92.00p 347079
23/09/2016 87.00p 89.00p 87.00p 87.50p 67376
22/09/2016 88.00p 88.98p 86.00p 87.50p 114804
21/09/2016 88.00p 89.00p 87.35p 88.00p 114669
20/09/2016 86.00p 89.00p 85.00p 88.00p 304434
19/09/2016 89.50p 89.56p 80.50p 85.50p 410283
16/09/2016 91.00p 91.19p 89.00p 90.00p 67036
15/09/2016 91.50p 91.60p 90.00p 91.00p 71111
14/09/2016 90.50p 93.60p 90.50p 91.50p 412010
13/09/2016 91.00p 91.80p 89.15p 90.50p 106181
12/09/2016 96.50p 96.50p 89.86p 92.00p 268394
09/09/2016 93.00p 97.99p 92.00p 96.50p 659577
08/09/2016 90.00p 93.41p 90.00p 92.75p 275257
07/09/2016 90.00p 90.35p 89.50p 90.00p 69305
06/09/2016 89.50p 90.40p 88.20p 90.00p 83394
05/09/2016 89.50p 91.00p 88.50p 88.50p 580528
02/09/2016 87.00p 90.00p 86.60p 89.00p 181144
01/09/2016 89.25p 89.50p 86.70p 87.00p 136168
31/08/2016 90.50p 90.50p 85.00p 89.25p 129696
30/08/2016 86.00p 90.90p 85.80p 90.50p 262453
26/08/2016 85.75p 87.00p 85.45p 86.25p 121166
25/08/2016 85.00p 86.80p 85.00p 85.75p 217910
24/08/2016 83.25p 85.96p 83.25p 85.00p 72326
23/08/2016 82.00p 83.99p 81.72p 83.25p 84333
22/08/2016 82.00p 83.00p 81.00p 82.00p 175293
19/08/2016 79.50p 82.80p 79.00p 82.00p 480906
18/08/2016 78.50p 79.43p 77.25p 79.25p 88316
17/08/2016 78.50p 80.00p 78.00p 80.00p 22917
16/08/2016 76.25p 79.55p 76.25p 78.50p 460224
15/08/2016 76.25p 77.00p 75.75p 77.00p 48561
12/08/2016 76.25p 76.67p 75.51p 76.25p 16941
11/08/2016 76.00p 77.25p 75.12p 76.25p 119521
10/08/2016 77.50p 77.60p 75.25p 77.00p 106225
09/08/2016 77.50p 77.88p 77.00p 77.50p 186298
08/08/2016 77.50p 79.00p 77.00p 77.50p 151944
05/08/2016 76.00p 76.38p 74.91p 76.00p 52593
04/08/2016 76.50p 77.00p 75.10p 77.00p 125414
03/08/2016 78.00p 78.00p 75.00p 76.50p 60586
02/08/2016 78.25p 78.25p 77.25p 77.25p 20607
01/08/2016 78.50p 79.10p 77.50p 78.25p 64283
29/07/2016 79.00p 80.00p 78.25p 80.00p 176001
28/07/2016 78.75p 79.50p 78.15p 79.50p 135228
27/07/2016 78.25p 80.00p 78.25p 78.75p 126360
26/07/2016 76.00p 80.00p 76.00p 78.25p 459464
25/07/2016 75.00p 76.00p 73.80p 75.00p 206087
22/07/2016 75.00p 75.00p 75.00p 75.00p 0
21/07/2016 76.00p 76.00p 74.50p 75.00p 89975
20/07/2016 76.00p 76.75p 75.35p 76.00p 242316
19/07/2016 74.75p 77.50p 74.75p 76.00p 340559
18/07/2016 74.00p 75.00p 73.00p 75.00p 162998
15/07/2016 72.00p 74.50p 72.00p 74.25p 151395
14/07/2016 72.50p 74.25p 71.60p 74.00p 252938
13/07/2016 71.00p 74.80p 70.80p 73.00p 762728
12/07/2016 67.50p 71.89p 67.26p 71.00p 177289
11/07/2016 67.50p 68.50p 66.58p 67.50p 181518
08/07/2016 67.75p 67.99p 66.52p 67.50p 41988
07/07/2016 67.75p 68.49p 67.30p 67.50p 20145
06/07/2016 67.25p 68.50p 66.50p 67.75p 305640
05/07/2016 67.50p 67.50p 66.00p 67.25p 511708
04/07/2016 67.50p 67.70p 66.25p 67.50p 211316
01/07/2016 66.62p 68.41p 66.00p 67.50p 424125
30/06/2016 65.25p 66.00p 65.00p 65.63p 1025933
29/06/2016 64.50p 65.50p 64.25p 65.25p 1079365

*Close Price adjusted for both dividends and splits