XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/08/2019 78.00p 80.00p 76.60p 78.50p 92511
12/08/2019 77.00p 79.40p 76.00p 78.50p 138115
09/08/2019 78.00p 78.50p 76.00p 77.50p 526686
08/08/2019 75.25p 80.00p 75.00p 78.00p 760100
07/08/2019 76.50p 77.00p 73.30p 75.00p 1243537
06/08/2019 71.50p 76.55p 71.35p 75.50p 3854104
05/08/2019 72.25p 72.92p 71.90p 71.90p 2878253
02/08/2019 72.75p 73.00p 71.10p 72.00p 1999035
01/08/2019 73.50p 73.90p 72.54p 72.60p 1995175
31/07/2019 74.65p 74.90p 73.00p 73.10p 4569067
30/07/2019 77.00p 77.00p 74.50p 74.60p 10270375
29/07/2019 80.50p 80.99p 76.00p 77.50p 3839303
26/07/2019 81.00p 83.00p 79.50p 82.00p 748574
25/07/2019 80.50p 81.94p 79.00p 81.20p 681928
24/07/2019 81.00p 81.96p 80.00p 81.10p 930966
23/07/2019 79.00p 81.90p 79.00p 81.50p 1041641
22/07/2019 78.75p 82.50p 78.00p 80.00p 1310946
19/07/2019 78.00p 80.00p 77.50p 79.00p 1226210
18/07/2019 77.00p 79.22p 77.00p 78.00p 708781
17/07/2019 77.00p 78.30p 76.30p 78.00p 627558
16/07/2019 77.50p 80.00p 75.00p 77.50p 1864740
15/07/2019 73.00p 75.00p 72.30p 72.75p 755832
12/07/2019 71.00p 73.95p 70.10p 73.00p 1284356
11/07/2019 71.75p 71.75p 70.00p 71.00p 136325
10/07/2019 72.50p 72.50p 70.75p 72.00p 333704
09/07/2019 71.50p 71.50p 70.00p 71.00p 927529
08/07/2019 67.00p 76.70p 67.00p 71.80p 1529607
05/07/2019 64.75p 66.00p 64.50p 66.00p 1089591
04/07/2019 65.00p 65.50p 64.66p 65.00p 620802
03/07/2019 64.50p 65.50p 64.00p 65.00p 721310
02/07/2019 65.00p 66.00p 64.50p 64.90p 1154774
01/07/2019 63.50p 65.20p 63.00p 65.20p 489075
28/06/2019 64.00p 64.00p 63.00p 63.50p 244580
27/06/2019 64.50p 64.96p 63.60p 64.00p 288403
26/06/2019 64.50p 65.25p 63.00p 64.60p 1092343
25/06/2019 65.00p 65.50p 63.10p 64.80p 1969663
24/06/2019 64.00p 67.00p 63.00p 65.50p 736758
21/06/2019 61.50p 65.75p 61.50p 64.30p 3167524
20/06/2019 56.00p 62.00p 56.00p 61.50p 1882841
19/06/2019 53.00p 57.00p 52.70p 56.00p 2987989
18/06/2019 50.50p 53.90p 50.00p 52.50p 2748956
17/06/2019 52.75p 52.75p 51.00p 51.25p 334560
14/06/2019 51.50p 54.00p 51.00p 53.00p 868888
13/06/2019 49.50p 51.75p 49.50p 51.00p 859555
12/06/2019 48.75p 49.10p 48.75p 49.00p 2576809
11/06/2019 48.75p 50.00p 48.00p 49.25p 2001369
10/06/2019 49.25p 49.40p 48.50p 48.50p 405692
07/06/2019 47.75p 49.25p 47.13p 49.25p 611913
06/06/2019 49.50p 49.78p 43.50p 46.00p 9231403
05/06/2019 49.50p 50.00p 49.00p 49.50p 210090
04/06/2019 51.00p 51.25p 49.00p 49.20p 427869
03/06/2019 51.25p 51.50p 50.45p 51.00p 250415
31/05/2019 51.75p 52.00p 51.00p 51.25p 156471
30/05/2019 53.00p 53.00p 51.50p 51.60p 471432
29/05/2019 51.50p 53.40p 51.50p 52.50p 1216458
28/05/2019 50.00p 51.00p 49.55p 51.00p 358480
24/05/2019 50.00p 50.70p 49.00p 50.50p 125758
23/05/2019 50.50p 50.50p 49.50p 50.25p 875850
22/05/2019 49.50p 50.99p 49.37p 50.00p 343787
21/05/2019 49.50p 50.00p 48.60p 49.50p 416803
20/05/2019 50.25p 50.25p 48.00p 48.50p 727629
17/05/2019 50.75p 51.00p 49.53p 50.00p 333342
16/05/2019 50.00p 51.00p 49.00p 50.25p 2110673
15/05/2019 48.25p 49.78p 48.25p 49.00p 271385
14/05/2019 48.00p 48.50p 47.12p 47.50p 1167831
13/05/2019 48.50p 49.00p 47.30p 48.25p 3023025
10/05/2019 49.25p 49.25p 48.00p 48.50p 2533133
09/05/2019 48.50p 49.47p 48.00p 49.00p 1004794
08/05/2019 49.50p 50.00p 48.00p 48.00p 1386745
07/05/2019 50.75p 51.00p 49.02p 49.60p 2015892
03/05/2019 52.50p 53.48p 50.00p 50.80p 3083435
02/05/2019 48.50p 50.63p 48.00p 50.25p 3348718
01/05/2019 49.50p 50.37p 47.00p 48.50p 3184985
30/04/2019 55.50p 55.99p 47.10p 49.20p 8156622
29/04/2019 56.00p 56.70p 55.25p 55.50p 182964
26/04/2019 56.00p 56.75p 55.00p 56.00p 111165
25/04/2019 56.00p 57.00p 55.00p 56.00p 505677
24/04/2019 55.50p 56.00p 55.12p 55.50p 119266
23/04/2019 58.50p 58.75p 55.00p 55.40p 526558
18/04/2019 58.50p 59.00p 58.20p 58.50p 185576
17/04/2019 59.00p 59.85p 58.20p 58.50p 75464
16/04/2019 58.00p 60.00p 57.25p 58.00p 1621816
15/04/2019 58.00p 58.75p 57.02p 58.00p 94218
12/04/2019 57.50p 58.20p 56.10p 58.00p 299331
11/04/2019 57.00p 58.00p 56.00p 57.00p 1312225
10/04/2019 58.50p 59.00p 54.90p 57.00p 2202585
09/04/2019 62.00p 62.00p 57.49p 59.00p 272191
08/04/2019 63.00p 63.25p 61.00p 62.00p 503125
05/04/2019 64.50p 64.50p 62.00p 62.00p 603569
04/04/2019 64.50p 66.00p 63.75p 64.00p 1619646
03/04/2019 64.00p 67.00p 63.95p 65.00p 720136
02/04/2019 62.00p 65.00p 62.00p 64.00p 806008
01/04/2019 61.00p 62.00p 60.00p 61.50p 690238
29/03/2019 61.50p 62.00p 60.00p 61.00p 674360
28/03/2019 61.50p 62.00p 60.00p 61.00p 1751831
27/03/2019 60.00p 62.00p 59.50p 61.50p 1036243
26/03/2019 56.50p 61.00p 56.00p 60.00p 2841937
25/03/2019 56.00p 56.50p 55.12p 56.00p 960024
22/03/2019 56.00p 57.00p 55.04p 55.20p 579451
21/03/2019 54.80p 56.00p 54.80p 56.00p 1564802
20/03/2019 54.80p 55.60p 54.56p 55.00p 1423274
19/03/2019 55.00p 56.00p 55.00p 55.00p 2022432
18/03/2019 55.00p 56.00p 54.30p 55.00p 467109
15/03/2019 55.50p 55.60p 54.12p 55.20p 966171
14/03/2019 55.50p 55.50p 54.30p 55.00p 854973
13/03/2019 55.00p 56.00p 53.87p 55.00p 816745
12/03/2019 55.50p 55.50p 54.00p 55.00p 1686001
11/03/2019 56.00p 56.00p 53.00p 54.00p 1373898
08/03/2019 56.50p 57.00p 55.00p 55.60p 1629816
07/03/2019 57.50p 57.80p 56.00p 56.00p 1254984
06/03/2019 53.00p 58.00p 52.65p 57.00p 2691161
05/03/2019 53.50p 54.00p 52.00p 53.00p 569059
04/03/2019 54.50p 54.90p 52.13p 53.60p 1226900
01/03/2019 56.00p 58.90p 54.10p 55.00p 1966270
28/02/2019 55.50p 56.30p 51.00p 55.50p 2877871
27/02/2019 51.50p 59.00p 50.50p 55.00p 5310227
26/02/2019 60.50p 62.00p 48.64p 52.00p 14963975
25/02/2019 79.00p 80.00p 78.00p 78.00p 934900
22/02/2019 79.00p 80.00p 78.00p 79.80p 354023
21/02/2019 81.30p 81.30p 78.00p 79.00p 752669
20/02/2019 81.50p 81.50p 80.60p 80.60p 187526
19/02/2019 81.50p 82.00p 80.80p 81.50p 430623
18/02/2019 80.50p 82.11p 80.20p 81.00p 986659
15/02/2019 81.00p 81.41p 80.00p 80.50p 835562
14/02/2019 82.50p 82.75p 81.00p 81.00p 778470
13/02/2019 80.50p 82.80p 80.00p 82.00p 1958683
12/02/2019 81.50p 82.00p 80.00p 82.00p 488700
11/02/2019 83.50p 83.50p 81.00p 81.50p 130947
08/02/2019 84.00p 85.75p 83.00p 84.00p 96655
07/02/2019 85.50p 85.50p 83.30p 83.50p 96970
06/02/2019 88.50p 88.50p 84.02p 87.00p 285248
05/02/2019 89.50p 91.00p 88.00p 88.50p 275741
04/02/2019 91.50p 92.00p 88.04p 91.00p 2339551
01/02/2019 86.50p 94.00p 86.50p 92.00p 2934246
31/01/2019 81.50p 85.50p 81.50p 85.50p 206061
30/01/2019 82.00p 84.00p 80.70p 82.00p 243564
29/01/2019 80.00p 82.50p 80.00p 81.50p 161517
28/01/2019 78.00p 80.90p 75.90p 80.00p 309531
25/01/2019 76.00p 80.00p 75.15p 79.50p 809517
24/01/2019 72.50p 77.80p 72.30p 76.40p 1548772
23/01/2019 72.50p 73.20p 72.00p 73.20p 1192618
22/01/2019 72.00p 73.00p 71.00p 72.50p 325674
21/01/2019 72.00p 73.00p 71.00p 72.00p 504891
18/01/2019 71.50p 73.40p 71.00p 72.00p 966340
17/01/2019 73.80p 75.00p 71.00p 71.60p 726417
16/01/2019 73.90p 75.00p 73.60p 74.40p 1444945
15/01/2019 74.50p 74.80p 73.42p 73.90p 344030
14/01/2019 74.70p 75.40p 73.50p 74.50p 448597
11/01/2019 73.20p 75.00p 72.10p 74.70p 523758
10/01/2019 74.00p 74.40p 73.00p 73.00p 582756
09/01/2019 74.00p 75.00p 73.00p 74.00p 687115
08/01/2019 74.00p 74.80p 73.00p 74.00p 436649
07/01/2019 74.00p 75.00p 73.00p 74.20p 406848
04/01/2019 74.00p 75.00p 73.00p 74.00p 357364
03/01/2019 74.50p 75.80p 73.00p 73.60p 839479
02/01/2019 74.50p 77.00p 73.00p 75.00p 274042
31/12/2018 73.50p 75.94p 72.40p 74.50p 1127288
28/12/2018 74.50p 74.50p 72.00p 73.50p 254882
27/12/2018 76.20p 76.20p 74.00p 74.50p 282051
24/12/2018 75.20p 77.00p 74.70p 74.70p 105843
21/12/2018 74.50p 75.00p 74.00p 74.80p 1338990
20/12/2018 75.00p 75.99p 74.00p 74.40p 1057967
19/12/2018 76.00p 77.00p 74.00p 74.60p 937102
18/12/2018 77.00p 79.99p 75.00p 75.00p 1015291
17/12/2018 72.50p 74.00p 72.00p 74.00p 712277
14/12/2018 73.00p 74.00p 72.00p 73.00p 224811
13/12/2018 74.00p 74.00p 72.00p 73.00p 308527
12/12/2018 75.00p 75.00p 73.00p 74.00p 45018
11/12/2018 75.50p 76.00p 74.20p 75.00p 210726
10/12/2018 77.50p 77.95p 75.00p 75.20p 300722
07/12/2018 77.50p 80.00p 76.50p 78.00p 1220691
06/12/2018 75.50p 78.50p 74.00p 77.00p 1284467
05/12/2018 77.00p 78.00p 75.00p 75.40p 1724500
04/12/2018 80.50p 80.92p 77.00p 78.50p 351551
03/12/2018 81.50p 85.00p 80.00p 80.50p 263098
30/11/2018 83.50p 84.80p 81.00p 81.60p 713158
29/11/2018 85.00p 85.00p 83.00p 83.00p 404592
28/11/2018 87.80p 88.00p 84.00p 85.00p 235268
27/11/2018 94.00p 94.00p 87.00p 87.00p 867191
26/11/2018 96.50p 97.00p 93.00p 94.00p 181524
23/11/2018 96.50p 97.00p 95.00p 96.50p 222217
22/11/2018 100.50p 100.50p 96.00p 96.50p 86838
21/11/2018 100.50p 101.00p 100.00p 100.50p 30860
20/11/2018 103.50p 104.00p 99.00p 100.50p 540197
19/11/2018 103.50p 104.00p 103.00p 103.50p 374567
16/11/2018 104.50p 104.60p 103.00p 103.00p 230757
15/11/2018 106.00p 107.00p 104.00p 104.50p 592111
14/11/2018 105.00p 107.50p 104.15p 106.50p 617624
13/11/2018 105.00p 106.90p 104.00p 105.00p 439631
12/11/2018 105.00p 106.00p 103.00p 105.00p 1253734
09/11/2018 105.50p 106.00p 104.00p 105.00p 245421
08/11/2018 101.00p 108.00p 99.00p 105.00p 486767
07/11/2018 106.50p 106.50p 100.25p 102.00p 322644
06/11/2018 101.00p 108.90p 101.00p 106.00p 1713213
05/11/2018 92.50p 102.00p 91.00p 100.00p 569233
02/11/2018 88.50p 93.00p 87.00p 93.00p 194769
01/11/2018 86.50p 89.00p 86.00p 89.00p 137043
31/10/2018 87.00p 87.20p 86.00p 87.00p 157048
30/10/2018 87.00p 88.00p 86.20p 87.00p 24529
29/10/2018 86.50p 88.00p 85.25p 86.00p 162308

*Close Price adjusted for both dividends and splits