XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/11/2014 44.50p 45.25p 42.63p 43.50p 150866
11/11/2014 44.25p 45.22p 43.00p 44.50p 184492
10/11/2014 45.00p 45.20p 43.18p 44.25p 181257
07/11/2014 45.25p 45.60p 44.03p 45.00p 62738
06/11/2014 45.25p 45.75p 44.25p 45.25p 55314
05/11/2014 46.00p 46.10p 44.03p 45.25p 176517
04/11/2014 45.00p 46.88p 45.00p 46.25p 131230
03/11/2014 45.50p 45.60p 43.50p 45.00p 156533
31/10/2014 45.00p 45.80p 44.00p 45.50p 125812
30/10/2014 46.00p 46.40p 44.50p 45.00p 72143
29/10/2014 47.00p 49.00p 45.01p 46.00p 1630502
28/10/2014 47.00p 47.88p 45.51p 47.00p 81265
27/10/2014 46.50p 47.40p 46.00p 47.00p 17966
24/10/2014 46.75p 47.50p 45.48p 46.50p 85508
23/10/2014 48.25p 48.25p 45.51p 46.75p 118770
22/10/2014 46.50p 48.50p 46.00p 48.00p 398359
21/10/2014 47.25p 47.50p 45.50p 46.50p 64698
20/10/2014 45.50p 47.60p 44.00p 47.25p 216033
17/10/2014 43.75p 46.99p 42.70p 45.50p 240900
16/10/2014 45.75p 46.30p 42.00p 43.75p 317405
15/10/2014 47.50p 47.70p 43.09p 45.00p 615622
14/10/2014 49.25p 50.88p 45.31p 47.50p 305806
13/10/2014 48.00p 51.00p 47.20p 50.00p 217254
10/10/2014 46.00p 48.56p 39.00p 47.00p 866007
09/10/2014 51.50p 53.00p 48.50p 49.50p 174742
08/10/2014 53.00p 53.50p 50.00p 51.50p 680236
07/10/2014 52.50p 53.75p 51.65p 53.00p 345010
06/10/2014 52.25p 53.22p 51.00p 52.25p 46464
03/10/2014 52.25p 53.00p 51.00p 51.00p 39835
02/10/2014 52.25p 53.00p 51.02p 52.25p 35405
01/10/2014 52.75p 52.75p 51.01p 52.25p 55644
30/09/2014 52.25p 53.10p 51.52p 52.75p 44894
29/09/2014 52.75p 52.90p 51.80p 52.75p 22059
26/09/2014 53.25p 54.12p 51.80p 52.75p 50145
25/09/2014 53.00p 54.40p 53.00p 53.25p 114886
24/09/2014 53.00p 53.85p 51.48p 52.50p 150601
23/09/2014 54.50p 55.75p 53.10p 54.50p 330644
22/09/2014 55.25p 56.50p 54.33p 55.75p 91046
19/09/2014 54.50p 55.22p 53.00p 54.50p 660337
18/09/2014 51.25p 56.14p 49.50p 55.00p 443954
17/09/2014 56.50p 63.00p 53.50p 55.00p 863152
16/09/2014 62.75p 63.98p 59.00p 60.50p 160299
15/09/2014 58.25p 62.87p 57.50p 62.00p 162831
12/09/2014 56.50p 59.99p 56.01p 59.00p 192741
11/09/2014 59.75p 60.00p 56.00p 56.50p 282668
10/09/2014 61.50p 62.25p 58.50p 59.75p 91232
09/09/2014 63.00p 63.25p 58.10p 61.50p 303568
08/09/2014 64.25p 65.78p 61.60p 63.00p 232331
05/09/2014 65.25p 65.25p 63.00p 64.25p 141981
04/09/2014 67.50p 67.50p 64.07p 65.25p 147814
03/09/2014 67.00p 67.50p 66.00p 67.50p 124994
02/09/2014 66.75p 70.57p 65.07p 67.00p 465291
01/09/2014 65.50p 68.17p 63.55p 67.00p 1243356
29/08/2014 62.50p 66.00p 60.00p 60.00p 1197574
28/08/2014 61.50p 63.50p 59.50p 61.25p 258957
27/08/2014 58.75p 61.99p 58.75p 61.50p 98307
26/08/2014 62.50p 62.50p 55.29p 58.75p 291487
22/08/2014 60.75p 62.70p 60.75p 62.50p 339999
21/08/2014 57.00p 62.75p 57.00p 60.75p 913256
20/08/2014 55.50p 60.20p 55.50p 57.00p 249426
19/08/2014 50.50p 59.00p 50.50p 59.00p 329174
18/08/2014 50.50p 50.91p 49.04p 50.50p 3515457
15/08/2014 50.50p 52.24p 50.01p 51.00p 270672
14/08/2014 48.50p 52.95p 46.00p 52.00p 1696777
13/08/2014 48.50p 49.00p 47.05p 48.50p 112985
12/08/2014 46.25p 50.25p 46.25p 48.50p 376637
11/08/2014 42.25p 47.70p 41.81p 46.25p 711970
08/08/2014 41.50p 42.40p 41.00p 42.25p 89086
07/08/2014 44.00p 44.00p 41.00p 43.75p 301959
06/08/2014 44.25p 44.40p 43.00p 43.75p 38966
05/08/2014 44.00p 44.55p 43.52p 44.25p 24125
04/08/2014 45.75p 45.75p 44.00p 44.00p 340766
01/08/2014 46.25p 46.25p 45.03p 45.75p 18561
31/07/2014 46.00p 46.25p 45.66p 46.25p 34835
30/07/2014 45.75p 46.00p 45.42p 46.00p 24651
29/07/2014 45.75p 45.75p 45.00p 45.75p 59375
28/07/2014 47.50p 47.50p 45.10p 45.50p 161011
25/07/2014 45.75p 47.99p 45.00p 46.50p 359622
24/07/2014 44.75p 47.00p 43.20p 47.00p 245871
23/07/2014 46.00p 46.00p 40.75p 44.75p 784408
22/07/2014 46.00p 47.00p 45.01p 46.00p 85455
21/07/2014 46.00p 47.00p 45.01p 46.00p 100350
18/07/2014 47.50p 47.50p 45.01p 46.00p 374534
17/07/2014 46.50p 48.50p 45.25p 47.50p 1798997
16/07/2014 46.75p 47.40p 45.00p 45.25p 1075767
15/07/2014 50.50p 50.50p 45.00p 47.00p 471431
14/07/2014 50.00p 50.60p 48.00p 50.50p 527213
11/07/2014 50.50p 51.90p 49.00p 50.00p 325237
10/07/2014 54.50p 56.50p 46.00p 51.00p 277430
09/07/2014 55.25p 56.00p 53.00p 54.50p 1248478
08/07/2014 56.00p 56.00p 53.00p 53.00p 91688
07/07/2014 55.50p 57.10p 55.00p 56.00p 268047
04/07/2014 55.50p 55.50p 54.00p 55.00p 96099
03/07/2014 56.00p 56.00p 54.00p 55.50p 258316
02/07/2014 56.00p 56.22p 55.00p 56.00p 329167
01/07/2014 56.00p 56.99p 55.00p 56.00p 630921
30/06/2014 56.00p 57.00p 54.50p 56.00p 177627
27/06/2014 57.00p 57.50p 54.64p 56.00p 122097
26/06/2014 57.00p 57.70p 56.00p 56.00p 71763
25/06/2014 57.00p 57.75p 56.45p 57.00p 9458
24/06/2014 57.50p 58.75p 56.01p 57.00p 232481
23/06/2014 57.50p 57.55p 56.40p 57.50p 43304
20/06/2014 56.50p 58.22p 55.30p 57.50p 102694
19/06/2014 57.50p 57.50p 55.25p 56.50p 121797
18/06/2014 57.50p 57.50p 56.33p 57.50p 49530
17/06/2014 57.50p 58.00p 56.30p 57.50p 42274
16/06/2014 56.50p 58.84p 55.50p 57.50p 194997
13/06/2014 60.50p 62.00p 54.50p 56.50p 362905
12/06/2014 61.50p 61.80p 59.03p 60.50p 170515
11/06/2014 61.50p 63.25p 60.01p 61.50p 283664
10/06/2014 60.00p 62.00p 59.70p 61.50p 408787
09/06/2014 57.50p 61.00p 57.50p 60.25p 629353
06/06/2014 56.00p 58.00p 55.01p 57.50p 249090
05/06/2014 57.00p 57.00p 54.50p 56.00p 195937
04/06/2014 59.50p 59.50p 55.00p 57.00p 273112
03/06/2014 60.50p 60.50p 58.00p 59.50p 91628
02/06/2014 60.50p 60.95p 59.01p 60.50p 44623
30/05/2014 61.50p 63.00p 59.73p 60.50p 231991
29/05/2014 62.75p 63.38p 61.00p 61.50p 136791
28/05/2014 62.00p 63.34p 61.25p 62.75p 158882
27/05/2014 60.50p 62.50p 59.46p 62.00p 152543
23/05/2014 59.50p 65.45p 59.50p 60.50p 532897
22/05/2014 54.50p 61.00p 54.50p 59.50p 1522627
21/05/2014 55.50p 55.90p 53.61p 54.50p 86754
20/05/2014 52.25p 56.45p 52.15p 55.50p 847840
19/05/2014 60.75p 61.10p 52.00p 52.25p 3095416
16/05/2014 63.00p 64.40p 58.00p 60.00p 693495
15/05/2014 64.50p 65.58p 62.00p 62.25p 287993
14/05/2014 67.25p 67.25p 60.63p 64.50p 2865592
13/05/2014 66.75p 69.99p 66.10p 67.25p 712169
12/05/2014 81.00p 82.70p 64.50p 67.00p 2124051
09/05/2014 79.50p 81.00p 78.36p 80.50p 676001
08/05/2014 78.50p 82.00p 77.65p 79.50p 1212329
07/05/2014 81.25p 84.00p 77.63p 78.00p 1301454
06/05/2014 78.50p 85.65p 78.00p 81.25p 1939498
02/05/2014 67.50p 80.75p 67.50p 78.50p 2842856
01/05/2014 68.00p 68.00p 66.26p 67.50p 226115
30/04/2014 67.75p 68.12p 67.60p 68.00p 206806
29/04/2014 68.00p 69.00p 67.00p 67.75p 63954
28/04/2014 68.00p 68.25p 66.50p 68.25p 190579
25/04/2014 68.50p 68.57p 67.55p 68.00p 197117
24/04/2014 67.62p 68.65p 67.62p 68.50p 424902
23/04/2014 68.12p 68.34p 66.00p 67.62p 235081
22/04/2014 67.75p 68.45p 67.60p 68.12p 551019
17/04/2014 69.75p 69.85p 66.26p 67.75p 536843
16/04/2014 73.25p 73.25p 68.52p 70.00p 733265
15/04/2014 75.75p 75.77p 72.50p 73.25p 606673
14/04/2014 76.00p 76.50p 75.00p 75.50p 745623
11/04/2014 78.75p 78.80p 75.01p 76.00p 766408
10/04/2014 74.75p 78.00p 74.75p 76.50p 3988510
09/04/2014 74.50p 75.50p 74.06p 74.75p 2157000
08/04/2014 75.13p 78.49p 73.00p 74.50p 3399415
07/04/2014 74.50p 79.00p 66.50p 75.00p 6217990
04/04/2014 67.25p 68.20p 65.00p 66.50p 201756
03/04/2014 64.00p 67.79p 64.00p 67.25p 596608
02/04/2014 64.00p 65.45p 62.00p 64.00p 369736
01/04/2014 65.75p 66.00p 62.00p 64.00p 134586
31/03/2014 66.25p 66.55p 65.30p 65.75p 87298
28/03/2014 63.25p 68.98p 63.00p 66.25p 1074984
27/03/2014 63.50p 63.75p 62.12p 63.25p 243591
26/03/2014 65.00p 65.75p 60.00p 63.50p 441540
25/03/2014 66.00p 67.50p 65.00p 65.75p 293318
24/03/2014 66.50p 70.00p 65.00p 65.00p 552276
21/03/2014 64.00p 70.75p 54.00p 66.50p 5869581

*Close Price adjusted for both dividends and splits