XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/03/2021 35.00p 44.00p 35.00p 40.20p 2949243
26/02/2021 35.75p 37.00p 34.00p 35.00p 212224
25/02/2021 32.75p 37.00p 32.00p 36.00p 349732
24/02/2021 33.25p 33.50p 32.00p 32.75p 324093
23/02/2021 33.50p 34.50p 33.00p 33.00p 531409
22/02/2021 35.50p 36.00p 33.00p 34.50p 991846
19/02/2021 35.50p 35.70p 34.50p 35.50p 303254
18/02/2021 35.50p 36.00p 35.00p 35.50p 750957
17/02/2021 35.50p 36.00p 35.00p 35.50p 191881
16/02/2021 35.50p 35.50p 34.59p 35.00p 1324066
15/02/2021 35.25p 36.48p 34.50p 35.00p 664931
12/02/2021 34.75p 35.97p 34.50p 35.25p 147652
11/02/2021 34.75p 35.46p 34.75p 34.75p 95054
10/02/2021 35.00p 35.72p 34.00p 34.75p 159950
09/02/2021 34.50p 36.00p 34.00p 35.00p 137937
08/02/2021 36.25p 36.50p 35.00p 35.25p 165797
05/02/2021 39.00p 40.00p 36.00p 36.50p 387567
04/02/2021 36.50p 40.00p 36.03p 38.00p 873178
03/02/2021 34.75p 37.00p 34.29p 37.00p 1000797
02/02/2021 33.75p 35.50p 33.00p 34.75p 428649
01/02/2021 34.25p 36.00p 33.00p 34.40p 431154
29/01/2021 34.75p 35.47p 34.00p 34.25p 450033
28/01/2021 34.50p 36.00p 33.00p 35.25p 1376486
27/01/2021 33.00p 35.50p 32.50p 34.60p 1488049
26/01/2021 35.75p 37.00p 32.50p 33.00p 1363836
25/01/2021 34.00p 36.00p 34.00p 35.50p 570182
22/01/2021 33.50p 35.00p 33.45p 34.00p 181096
21/01/2021 34.50p 36.00p 33.00p 33.50p 680923
20/01/2021 35.75p 37.00p 34.10p 34.50p 742731
19/01/2021 33.50p 36.00p 33.00p 35.30p 353522
18/01/2021 34.25p 34.50p 33.00p 33.10p 481448
15/01/2021 34.50p 34.80p 33.50p 34.25p 314758
14/01/2021 34.50p 36.00p 34.00p 34.50p 586407
13/01/2021 34.75p 35.80p 34.20p 34.50p 605502
12/01/2021 34.75p 35.20p 34.35p 34.75p 490644
11/01/2021 36.00p 37.00p 34.00p 34.50p 2637181
08/01/2021 36.50p 37.00p 35.00p 35.20p 841419
07/01/2021 34.50p 39.00p 34.50p 36.75p 1310295
06/01/2021 35.00p 35.15p 34.02p 35.00p 508872
05/01/2021 34.50p 36.00p 34.00p 35.00p 302134
04/01/2021 32.50p 35.50p 32.50p 34.25p 538164
01/01/2021 32.50p 33.00p 32.00p 32.50p 339242
31/12/2020 32.50p 33.00p 32.00p 32.50p 339242
30/12/2020 34.25p 35.00p 32.00p 32.50p 426972
29/12/2020 34.00p 35.00p 33.00p 34.25p 269645
28/12/2020 32.00p 33.98p 31.75p 33.50p 187343
25/12/2020 32.00p 33.98p 31.75p 33.50p 187343
24/12/2020 32.00p 33.98p 31.75p 33.50p 187343
23/12/2020 32.00p 33.20p 31.60p 32.00p 208695
22/12/2020 30.00p 33.00p 30.00p 33.00p 550823
21/12/2020 29.25p 30.50p 28.85p 30.00p 1173753
18/12/2020 28.00p 30.00p 28.00p 28.60p 1903928
17/12/2020 34.50p 35.00p 27.13p 27.80p 6785461
16/12/2020 34.50p 35.00p 34.02p 34.50p 426591
15/12/2020 33.25p 35.00p 32.52p 34.50p 364067
14/12/2020 35.00p 35.30p 33.11p 34.00p 314335
11/12/2020 39.00p 39.00p 34.00p 34.50p 459923
10/12/2020 35.00p 40.00p 34.00p 39.00p 867210
09/12/2020 33.50p 34.00p 33.00p 33.50p 239846
08/12/2020 33.50p 34.50p 33.00p 33.00p 312756
07/12/2020 35.00p 35.90p 33.00p 33.00p 269352
04/12/2020 31.00p 35.00p 30.00p 33.00p 908461
03/12/2020 35.50p 35.50p 31.00p 31.80p 452095
02/12/2020 35.50p 36.40p 35.00p 35.00p 286968
01/12/2020 39.50p 39.84p 35.00p 36.00p 978509
30/11/2020 40.75p 40.90p 39.00p 39.00p 333790
27/11/2020 44.75p 44.75p 40.00p 40.75p 453003
26/11/2020 45.25p 45.50p 43.50p 45.00p 116720
25/11/2020 47.00p 47.75p 44.00p 45.00p 922464
24/11/2020 45.50p 48.00p 45.05p 46.50p 326440
23/11/2020 45.00p 48.00p 44.00p 45.50p 1415730
20/11/2020 38.75p 46.00p 38.00p 44.00p 4273655
19/11/2020 33.50p 40.00p 33.00p 39.50p 873881
18/11/2020 33.00p 34.00p 32.62p 33.50p 101448
17/11/2020 33.00p 33.50p 32.00p 33.00p 334914
16/11/2020 33.75p 34.13p 32.50p 33.00p 215872
13/11/2020 34.75p 34.75p 33.00p 33.75p 179798
12/11/2020 35.25p 35.25p 34.50p 34.75p 134927
10/11/2020 35.00p 35.44p 33.00p 33.50p 1574318
09/11/2020 31.00p 35.40p 30.00p 35.00p 1106386
06/11/2020 31.50p 33.00p 30.00p 30.00p 681885
05/11/2020 31.75p 32.00p 30.00p 31.50p 462891
04/11/2020 29.75p 35.00p 29.75p 32.00p 819525
03/11/2020 25.25p 32.50p 25.25p 30.00p 1545474
02/11/2020 22.75p 27.00p 22.75p 25.50p 1502422
30/10/2020 22.75p 23.45p 22.75p 22.75p 17100
29/10/2020 22.75p 23.35p 22.65p 22.75p 17436
28/10/2020 23.50p 23.50p 22.00p 22.75p 64037
27/10/2020 23.50p 23.98p 23.37p 23.50p 34621
26/10/2020 23.50p 23.95p 23.20p 23.50p 84883
23/10/2020 23.50p 24.00p 23.40p 23.50p 43893
22/10/2020 23.00p 24.00p 22.85p 23.50p 137569
21/10/2020 23.00p 23.25p 22.50p 23.00p 88906
20/10/2020 23.00p 23.90p 22.60p 23.00p 360557
19/10/2020 24.25p 24.25p 22.10p 23.00p 1467988
16/10/2020 25.00p 25.00p 24.00p 24.00p 315609
15/10/2020 25.25p 25.38p 25.00p 25.00p 101360
14/10/2020 25.50p 26.18p 25.00p 25.25p 158302
13/10/2020 25.50p 26.75p 24.50p 25.50p 323739
12/10/2020 24.50p 26.88p 24.33p 26.00p 229782
09/10/2020 24.00p 25.00p 23.00p 24.50p 325356
08/10/2020 23.85p 24.50p 22.70p 24.50p 1127823
07/10/2020 22.50p 23.90p 22.41p 23.90p 106050
06/10/2020 22.50p 22.98p 22.25p 22.50p 181000
05/10/2020 22.50p 22.95p 22.00p 22.50p 2333941
02/10/2020 22.25p 22.50p 22.13p 22.50p 137363
01/10/2020 22.50p 23.00p 22.13p 22.40p 354655
30/09/2020 22.50p 22.74p 22.00p 22.25p 246598
29/09/2020 19.50p 23.00p 19.10p 22.75p 1248124
28/09/2020 21.25p 22.00p 21.00p 21.75p 437969
25/09/2020 21.50p 21.52p 20.90p 21.00p 152894
24/09/2020 21.50p 21.58p 21.00p 21.00p 29077
23/09/2020 21.50p 21.60p 21.00p 21.50p 90608
22/09/2020 21.50p 21.90p 21.00p 21.50p 67289
21/09/2020 21.75p 23.00p 21.00p 21.00p 74320
18/09/2020 21.25p 22.00p 21.25p 21.75p 249000
17/09/2020 21.25p 21.50p 21.25p 21.50p 114406
16/09/2020 22.75p 22.98p 21.00p 21.30p 1607641
15/09/2020 23.00p 23.15p 22.10p 22.75p 236276
14/09/2020 22.75p 23.05p 22.23p 23.00p 247480
11/09/2020 23.00p 23.30p 22.50p 23.00p 127290
10/09/2020 23.00p 23.30p 22.50p 23.00p 17432
09/09/2020 22.75p 23.50p 22.00p 22.75p 806399
08/09/2020 24.00p 24.10p 23.00p 23.25p 203004
07/09/2020 24.00p 25.00p 23.25p 24.00p 14088
04/09/2020 24.00p 24.25p 23.20p 24.00p 37564
03/09/2020 24.00p 24.68p 23.00p 24.00p 122187
02/09/2020 23.75p 24.20p 23.00p 23.50p 95844
01/09/2020 23.75p 24.00p 23.00p 24.00p 260264
31/08/2020 23.75p 23.75p 22.40p 23.75p 73642
28/08/2020 23.75p 23.75p 22.40p 23.75p 73642
27/08/2020 23.75p 23.75p 23.00p 23.75p 67041
26/08/2020 23.75p 23.83p 23.10p 23.75p 41601
25/08/2020 23.75p 24.40p 23.00p 23.75p 68174
24/08/2020 24.25p 24.50p 23.00p 23.75p 112249
21/08/2020 24.25p 24.50p 23.50p 24.25p 29822
20/08/2020 24.00p 24.18p 23.50p 24.00p 43997
19/08/2020 23.75p 23.90p 23.00p 23.25p 66049
18/08/2020 24.25p 24.50p 23.00p 24.30p 148598
17/08/2020 24.00p 24.40p 23.75p 24.25p 105991
14/08/2020 24.00p 24.23p 23.00p 24.00p 350898
13/08/2020 24.25p 24.40p 23.90p 24.00p 108143
12/08/2020 24.25p 24.60p 24.25p 24.25p 20276
11/08/2020 24.25p 24.70p 23.53p 24.25p 35274
10/08/2020 24.25p 24.55p 24.00p 24.25p 40451
07/08/2020 23.75p 24.70p 23.50p 24.25p 385618
06/08/2020 24.00p 24.38p 22.60p 23.50p 456129
05/08/2020 23.90p 24.70p 22.70p 24.70p 178902
04/08/2020 23.00p 23.00p 22.50p 23.00p 359597
03/08/2020 22.75p 23.00p 22.50p 23.00p 12484
31/07/2020 23.25p 23.78p 22.50p 22.50p 557005
30/07/2020 24.00p 24.50p 23.00p 23.20p 141118
29/07/2020 23.75p 24.00p 23.10p 24.00p 92150
28/07/2020 23.50p 23.75p 23.03p 23.75p 142283
27/07/2020 24.25p 24.38p 22.00p 23.00p 528269
24/07/2020 26.50p 26.50p 24.00p 24.25p 593978
23/07/2020 24.50p 27.85p 23.40p 26.50p 741408
22/07/2020 28.00p 29.00p 27.00p 29.00p 421844
21/07/2020 26.50p 28.00p 26.30p 28.00p 507543
20/07/2020 26.50p 27.00p 26.00p 26.70p 299055
17/07/2020 27.00p 27.00p 25.00p 27.00p 952491
16/07/2020 24.50p 26.88p 24.30p 25.30p 1063519
14/07/2020 24.00p 24.80p 23.38p 23.50p 407448
13/07/2020 24.50p 25.00p 23.00p 24.90p 110805
10/07/2020 24.00p 25.00p 24.00p 24.50p 1598203
09/07/2020 23.25p 24.80p 23.00p 23.00p 419603
08/07/2020 24.00p 24.30p 23.15p 23.25p 368735
07/07/2020 23.25p 24.70p 23.25p 24.00p 201666
06/07/2020 24.00p 24.30p 23.13p 23.30p 719868
03/07/2020 23.75p 24.00p 23.66p 24.00p 91810
02/07/2020 24.25p 24.50p 23.60p 23.90p 236009
01/07/2020 24.25p 25.00p 23.75p 23.75p 914053
30/06/2020 24.50p 26.00p 23.63p 24.25p 809232
29/06/2020 23.25p 26.14p 23.00p 24.25p 2053343
26/06/2020 24.50p 24.79p 23.00p 23.10p 734215
25/06/2020 25.50p 25.75p 24.04p 24.80p 504114
24/06/2020 26.50p 27.00p 25.13p 25.50p 281957
23/06/2020 26.50p 26.90p 26.00p 26.10p 229434
22/06/2020 27.75p 27.75p 26.02p 27.00p 1113946
19/06/2020 28.75p 29.45p 26.15p 27.60p 1616791
18/06/2020 22.75p 28.80p 22.70p 28.80p 1742918
17/06/2020 22.75p 24.00p 22.00p 23.00p 442604
16/06/2020 23.25p 24.00p 22.00p 23.50p 1152612
15/06/2020 23.25p 24.00p 22.00p 23.00p 831963
12/06/2020 23.25p 24.00p 22.36p 23.25p 305796
11/06/2020 23.50p 24.00p 22.25p 23.00p 995043
10/06/2020 23.00p 24.40p 22.52p 24.00p 764533
09/06/2020 22.25p 22.95p 22.00p 22.50p 280540
08/06/2020 22.50p 23.00p 21.50p 22.60p 1115311
05/06/2020 23.25p 23.48p 22.02p 23.00p 233320
04/06/2020 23.25p 23.60p 22.50p 23.40p 79644
03/06/2020 23.25p 24.00p 22.88p 23.40p 135713
02/06/2020 23.00p 23.95p 22.38p 22.50p 229994
01/06/2020 23.00p 24.00p 22.00p 23.00p 140296
29/05/2020 24.50p 24.50p 22.80p 24.50p 789886
28/05/2020 24.50p 24.50p 24.00p 24.50p 206132
27/05/2020 25.00p 25.00p 24.00p 24.00p 232830
26/05/2020 25.00p 25.00p 24.50p 24.50p 155539
25/05/2020 25.25p 25.25p 24.51p 25.00p 44274
22/05/2020 25.25p 25.25p 24.51p 25.00p 44274

*Close Price adjusted for both dividends and splits