XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/09/2015 61.25p 62.00p 60.18p 61.50p 273727
28/08/2015 60.00p 61.70p 59.15p 61.25p 155843
27/08/2015 58.50p 61.00p 58.50p 60.00p 334189
26/08/2015 61.50p 61.64p 58.15p 58.50p 424593
25/08/2015 59.50p 62.58p 59.50p 61.50p 503614
24/08/2015 65.50p 65.50p 56.73p 58.25p 467810
21/08/2015 69.00p 69.00p 65.00p 65.50p 322405
20/08/2015 69.00p 69.16p 68.20p 69.00p 63724
19/08/2015 69.00p 69.00p 68.20p 69.00p 221394
18/08/2015 69.50p 69.60p 68.20p 69.00p 95122
17/08/2015 66.00p 70.00p 66.00p 69.50p 525356
14/08/2015 66.00p 66.95p 66.00p 66.00p 120677
13/08/2015 64.00p 66.75p 63.42p 66.00p 139779
12/08/2015 65.00p 65.32p 63.00p 63.75p 63373
11/08/2015 66.00p 66.20p 64.55p 65.00p 95437
10/08/2015 66.00p 66.95p 65.66p 66.00p 58279
07/08/2015 66.00p 66.50p 64.90p 66.00p 90875
06/08/2015 63.50p 66.44p 63.00p 66.00p 542287
05/08/2015 63.50p 64.10p 62.66p 63.50p 179099
04/08/2015 64.25p 64.49p 62.80p 63.50p 124043
03/08/2015 62.00p 66.55p 61.87p 64.25p 651607
31/07/2015 61.50p 63.00p 60.97p 62.00p 123736
30/07/2015 62.00p 62.46p 61.15p 61.50p 29519
29/07/2015 62.00p 62.20p 61.40p 62.00p 98990
28/07/2015 61.50p 62.00p 61.46p 62.00p 9478
27/07/2015 61.50p 61.75p 61.12p 61.50p 13416
24/07/2015 61.75p 62.00p 60.76p 61.50p 142276
23/07/2015 61.75p 62.18p 60.25p 61.75p 59194
22/07/2015 63.50p 63.60p 61.01p 61.75p 268083
21/07/2015 63.00p 64.80p 62.70p 63.50p 342713
20/07/2015 61.00p 65.86p 61.00p 63.00p 930231
17/07/2015 61.50p 62.00p 60.00p 60.00p 469110
16/07/2015 57.00p 61.84p 56.90p 61.00p 625069
15/07/2015 57.00p 58.00p 56.42p 57.00p 9744
14/07/2015 57.00p 58.00p 56.30p 57.00p 80343
13/07/2015 57.50p 58.00p 56.00p 57.00p 109719
10/07/2015 58.00p 58.50p 57.25p 57.50p 167203
09/07/2015 56.25p 58.78p 54.47p 58.00p 413960
08/07/2015 56.75p 57.25p 55.00p 56.50p 85062
07/07/2015 57.50p 58.00p 55.00p 56.75p 986388
06/07/2015 57.50p 58.00p 57.00p 57.50p 486409
03/07/2015 57.00p 58.00p 56.20p 57.50p 169721
02/07/2015 57.00p 57.45p 56.00p 56.00p 26542
01/07/2015 55.50p 57.91p 55.50p 57.00p 100773
30/06/2015 57.00p 57.00p 54.00p 55.50p 47733
29/06/2015 58.50p 58.50p 56.00p 57.00p 213648
26/06/2015 59.00p 59.00p 57.60p 58.50p 65442
25/06/2015 60.00p 60.00p 58.52p 59.00p 43627
24/06/2015 60.00p 60.00p 59.30p 60.00p 44505
23/06/2015 59.00p 60.00p 58.70p 60.00p 259072
22/06/2015 58.50p 59.10p 57.45p 59.00p 134854
19/06/2015 58.75p 59.50p 57.25p 58.25p 49662
18/06/2015 59.50p 59.50p 58.03p 58.75p 40454
17/06/2015 60.50p 60.50p 58.02p 59.50p 405343
16/06/2015 61.75p 63.95p 60.00p 60.50p 274487
15/06/2015 59.50p 60.00p 58.50p 59.50p 181138
12/06/2015 59.50p 60.00p 59.38p 59.50p 41089
11/06/2015 56.50p 62.00p 54.00p 59.50p 539320
10/06/2015 58.00p 58.55p 55.00p 56.50p 112509
09/06/2015 57.50p 58.98p 56.10p 58.00p 157790
08/06/2015 58.50p 58.55p 57.00p 57.50p 51545
05/06/2015 57.50p 58.65p 57.00p 58.50p 112387
04/06/2015 59.50p 60.00p 56.50p 57.50p 230020
03/06/2015 61.25p 61.25p 59.50p 60.00p 91218
02/06/2015 58.75p 61.25p 57.60p 61.25p 125940
01/06/2015 62.50p 63.16p 57.25p 57.25p 474940
29/05/2015 63.00p 63.11p 62.00p 63.00p 97632
28/05/2015 60.25p 65.00p 60.14p 62.25p 464493
27/05/2015 57.75p 62.10p 57.55p 60.25p 296382
26/05/2015 56.50p 58.96p 52.56p 57.75p 710917
22/05/2015 55.25p 56.00p 51.00p 56.00p 1708522
21/05/2015 61.25p 61.25p 54.75p 57.50p 287429
20/05/2015 59.75p 61.83p 59.00p 61.00p 443390
19/05/2015 62.75p 62.75p 55.75p 59.25p 1592392
18/05/2015 67.25p 67.30p 61.03p 62.75p 609434
15/05/2015 67.25p 67.50p 66.50p 67.25p 645403
14/05/2015 69.00p 69.05p 67.00p 67.25p 239158
13/05/2015 68.00p 69.40p 67.61p 69.00p 286122
12/05/2015 68.00p 68.20p 67.11p 68.00p 15429
11/05/2015 67.50p 68.00p 67.00p 68.00p 138646
08/05/2015 68.50p 69.12p 66.50p 67.50p 153917
07/05/2015 68.50p 68.50p 68.02p 68.50p 29975
06/05/2015 70.25p 70.25p 66.68p 68.50p 387037
05/05/2015 68.00p 70.50p 67.22p 70.25p 190889
01/05/2015 67.50p 68.32p 67.00p 68.00p 112703
30/04/2015 68.75p 68.75p 66.00p 67.50p 268867
29/04/2015 68.00p 68.95p 67.66p 68.75p 161577
28/04/2015 70.00p 70.00p 66.00p 68.00p 225945
27/04/2015 70.38p 71.00p 69.00p 70.00p 486007
24/04/2015 73.00p 74.00p 68.51p 70.38p 637819
23/04/2015 74.00p 74.48p 71.00p 73.00p 301532
22/04/2015 76.00p 76.00p 74.00p 74.75p 74105
21/04/2015 76.50p 76.99p 73.80p 76.00p 621016
20/04/2015 74.25p 77.00p 73.89p 76.50p 729733
17/04/2015 76.25p 76.25p 73.21p 74.25p 186658
16/04/2015 73.00p 77.00p 72.65p 76.00p 782526
15/04/2015 75.00p 75.50p 72.50p 73.00p 807583
14/04/2015 76.50p 77.50p 75.00p 75.00p 503741
13/04/2015 74.00p 76.60p 73.16p 76.25p 608005
10/04/2015 69.50p 74.00p 69.50p 74.00p 370734
09/04/2015 68.25p 70.00p 67.01p 69.50p 226141
08/04/2015 69.25p 70.00p 68.00p 68.75p 375624
07/04/2015 70.75p 71.12p 68.00p 69.25p 459058
02/04/2015 67.00p 70.50p 66.00p 70.00p 404052
01/04/2015 67.50p 67.80p 65.70p 67.00p 161033
31/03/2015 69.38p 69.48p 66.20p 67.50p 214270
30/03/2015 73.62p 75.00p 67.25p 69.38p 1420589
27/03/2015 70.75p 72.99p 70.03p 71.00p 360857
26/03/2015 70.75p 71.50p 70.09p 71.50p 166188
25/03/2015 68.50p 72.90p 68.50p 70.50p 483740
24/03/2015 64.00p 69.99p 63.61p 68.50p 340836
23/03/2015 65.50p 65.60p 64.00p 64.50p 117283
20/03/2015 65.50p 65.70p 65.00p 65.50p 19315
19/03/2015 65.50p 66.50p 65.10p 66.00p 111096
18/03/2015 62.50p 66.13p 62.50p 65.50p 539036
17/03/2015 64.25p 64.50p 61.10p 62.50p 165948
16/03/2015 64.00p 65.00p 63.22p 64.25p 82565
13/03/2015 64.50p 64.60p 63.00p 64.50p 74319
12/03/2015 65.50p 65.50p 63.00p 64.50p 21547
11/03/2015 66.00p 66.00p 64.03p 65.50p 34144
10/03/2015 68.00p 68.00p 65.00p 66.00p 55474
09/03/2015 68.50p 68.99p 67.00p 68.00p 116397
06/03/2015 67.50p 68.50p 66.50p 68.00p 112987
05/03/2015 66.50p 68.50p 65.53p 68.50p 173908
04/03/2015 67.00p 67.20p 65.00p 65.50p 451241
03/03/2015 70.50p 71.00p 66.01p 67.00p 295701
02/03/2015 69.50p 71.90p 68.39p 70.50p 377406
27/02/2015 63.00p 70.88p 63.00p 69.50p 482610
26/02/2015 63.00p 64.00p 61.60p 63.00p 40347
25/02/2015 62.50p 63.90p 61.50p 63.00p 592248
24/02/2015 62.50p 64.21p 61.00p 64.00p 390451
23/02/2015 61.00p 62.50p 60.00p 62.50p 270191
20/02/2015 61.00p 61.99p 59.50p 61.00p 326966
19/02/2015 62.50p 62.50p 60.14p 61.00p 136642
18/02/2015 62.75p 63.25p 62.00p 62.50p 177655
17/02/2015 63.25p 63.48p 62.50p 63.00p 195047
16/02/2015 63.00p 63.55p 62.51p 63.25p 59976
13/02/2015 63.25p 64.00p 62.82p 63.25p 45588
12/02/2015 63.25p 64.00p 62.69p 63.25p 76373
11/02/2015 63.75p 64.25p 62.65p 63.25p 167066
10/02/2015 61.75p 65.00p 61.00p 64.00p 677573
09/02/2015 59.25p 62.48p 58.51p 61.75p 233385
06/02/2015 60.00p 60.50p 59.03p 59.25p 85975
05/02/2015 59.50p 62.15p 59.50p 60.00p 257233
04/02/2015 56.25p 60.50p 56.25p 59.50p 259789
03/02/2015 56.75p 56.75p 55.50p 56.25p 238254
02/02/2015 56.75p 57.25p 55.51p 56.75p 258765
30/01/2015 56.75p 57.40p 55.50p 56.75p 345241
29/01/2015 55.50p 57.50p 55.50p 56.75p 103855
28/01/2015 56.00p 56.00p 55.00p 55.50p 106077
27/01/2015 57.00p 57.00p 50.00p 56.00p 592021
26/01/2015 60.25p 60.25p 56.00p 57.00p 127095
23/01/2015 59.50p 61.07p 58.56p 60.25p 202048
22/01/2015 57.75p 60.37p 57.75p 59.50p 184319
21/01/2015 61.50p 61.50p 54.51p 57.75p 363696
20/01/2015 58.75p 61.90p 57.90p 61.25p 1098182
19/01/2015 57.00p 61.00p 56.62p 59.00p 2476360
16/01/2015 51.88p 52.50p 51.82p 52.50p 103425
15/01/2015 52.50p 53.00p 51.50p 51.88p 355618
14/01/2015 52.25p 52.50p 51.00p 52.50p 415731
13/01/2015 53.75p 54.00p 52.25p 52.25p 132551
12/01/2015 53.75p 54.00p 51.32p 53.75p 377732
09/01/2015 49.25p 54.50p 48.05p 54.50p 172932
08/01/2015 50.50p 50.50p 48.00p 49.25p 51802
07/01/2015 50.75p 52.00p 49.51p 50.50p 34715
06/01/2015 49.75p 51.98p 47.25p 50.75p 182007
05/01/2015 49.75p 49.98p 49.01p 49.50p 23183
02/01/2015 52.00p 53.00p 47.00p 49.75p 206425
31/12/2014 51.25p 55.00p 51.00p 52.00p 80673
30/12/2014 46.00p 52.50p 46.00p 51.25p 448817
29/12/2014 45.50p 46.85p 44.50p 45.75p 26716
24/12/2014 45.50p 47.77p 44.00p 45.50p 421627
23/12/2014 40.00p 47.10p 39.70p 45.50p 504075
22/12/2014 39.25p 40.50p 39.25p 40.00p 348359
19/12/2014 39.25p 39.75p 38.40p 39.25p 261761
18/12/2014 39.25p 40.00p 38.25p 39.25p 127313
17/12/2014 39.25p 40.00p 37.50p 39.25p 123333
16/12/2014 40.00p 40.06p 38.00p 39.00p 131473
15/12/2014 40.00p 40.39p 39.66p 40.00p 170411
12/12/2014 40.00p 40.50p 39.66p 40.00p 193790
11/12/2014 39.00p 40.00p 33.50p 40.00p 640899
10/12/2014 41.50p 42.00p 39.00p 41.50p 320313
09/12/2014 42.00p 42.10p 41.15p 41.50p 148597
08/12/2014 43.50p 43.50p 39.31p 41.75p 421896
05/12/2014 43.75p 44.15p 42.01p 43.50p 273355
04/12/2014 43.50p 45.00p 42.50p 43.75p 428822
03/12/2014 44.50p 44.50p 43.00p 43.50p 149620
02/12/2014 44.50p 44.98p 42.54p 44.50p 64452
01/12/2014 44.50p 45.00p 44.00p 44.50p 71973
28/11/2014 44.75p 44.75p 43.22p 44.50p 68463
27/11/2014 45.25p 45.85p 44.00p 45.00p 338346
26/11/2014 45.75p 46.90p 44.25p 45.25p 139673
25/11/2014 46.25p 46.99p 44.80p 45.75p 268397
24/11/2014 43.00p 46.58p 42.30p 46.25p 512902
21/11/2014 43.75p 43.75p 41.50p 43.00p 204534
20/11/2014 46.00p 46.34p 43.01p 43.50p 210113
19/11/2014 45.50p 46.99p 44.19p 46.00p 503117
18/11/2014 42.75p 45.99p 42.65p 45.50p 658752
17/11/2014 41.75p 43.46p 40.68p 42.75p 787528
14/11/2014 43.00p 43.00p 40.02p 41.75p 354066

*Close Price adjusted for both dividends and splits