XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/10/2018 86.50p 88.00p 85.25p 86.00p 162308
26/10/2018 87.00p 88.00p 85.00p 86.50p 116145
25/10/2018 86.00p 88.00p 86.00p 87.00p 706709
24/10/2018 87.00p 87.80p 85.00p 86.00p 896318
23/10/2018 88.50p 88.60p 86.00p 87.00p 1188522
22/10/2018 86.50p 91.92p 85.25p 88.50p 1119251
19/10/2018 87.00p 89.00p 85.00p 87.00p 905962
18/10/2018 86.50p 89.00p 85.00p 87.00p 237050
17/10/2018 84.00p 89.00p 84.00p 87.00p 617433
16/10/2018 84.00p 85.00p 83.00p 84.00p 317085
15/10/2018 86.50p 86.50p 83.00p 83.80p 985439
12/10/2018 80.50p 89.22p 80.20p 87.00p 1646497
11/10/2018 73.00p 82.70p 68.14p 81.00p 6402863
10/10/2018 78.50p 78.97p 70.75p 73.00p 3343596
09/10/2018 84.00p 84.00p 78.00p 80.80p 391098
08/10/2018 90.50p 90.99p 83.02p 83.20p 1184964
05/10/2018 90.00p 92.00p 88.00p 90.50p 1263819
04/10/2018 93.00p 93.00p 89.70p 90.00p 706461
03/10/2018 93.50p 94.00p 92.00p 92.00p 353126
02/10/2018 93.50p 95.00p 93.00p 93.50p 129993
01/10/2018 93.50p 95.00p 92.00p 93.50p 207010
28/09/2018 94.50p 95.05p 92.06p 93.50p 2018259
27/09/2018 95.50p 96.00p 94.00p 94.00p 2321571
26/09/2018 97.50p 97.50p 92.06p 95.50p 755814
25/09/2018 103.50p 103.80p 93.20p 97.00p 3623390
24/09/2018 109.50p 109.50p 102.00p 103.50p 6125671
21/09/2018 103.50p 108.00p 103.00p 106.00p 1206662
20/09/2018 100.50p 103.80p 100.50p 103.00p 200442
19/09/2018 99.50p 101.00p 97.00p 100.50p 633538
18/09/2018 99.50p 101.88p 98.00p 100.00p 369111
17/09/2018 94.00p 99.89p 93.60p 99.00p 423774
14/09/2018 90.50p 94.80p 89.00p 94.00p 282487
13/09/2018 89.50p 91.00p 89.50p 90.00p 362247
12/09/2018 90.50p 91.00p 88.00p 89.00p 2304361
11/09/2018 88.00p 90.48p 87.20p 90.00p 1723930
10/09/2018 101.00p 101.22p 85.00p 87.20p 3578802
07/09/2018 106.50p 106.50p 100.00p 100.00p 442553
06/09/2018 106.00p 107.00p 104.50p 104.50p 2150879
05/09/2018 107.25p 108.00p 106.25p 107.00p 237449
04/09/2018 108.75p 108.95p 106.00p 106.00p 241243
03/09/2018 108.50p 109.00p 108.00p 108.75p 112084
31/08/2018 108.00p 108.45p 107.00p 108.25p 225854
30/08/2018 112.00p 112.00p 106.71p 107.50p 420447
29/08/2018 113.25p 113.40p 111.00p 112.00p 304780
28/08/2018 113.25p 113.49p 113.00p 113.25p 27726
24/08/2018 113.00p 113.98p 113.00p 113.25p 93614
23/08/2018 113.00p 115.00p 112.00p 113.00p 667422
22/08/2018 112.50p 113.89p 111.32p 113.00p 460879
21/08/2018 112.75p 113.50p 112.00p 112.50p 310370
20/08/2018 112.00p 113.96p 111.50p 112.75p 91743
17/08/2018 112.00p 112.30p 111.00p 112.00p 1247288
16/08/2018 113.50p 113.60p 111.00p 112.00p 13044646
15/08/2018 113.50p 115.00p 113.00p 113.50p 932734
14/08/2018 112.50p 115.00p 111.50p 113.50p 219626
13/08/2018 111.50p 113.25p 111.00p 112.50p 269098
10/08/2018 111.50p 112.00p 111.16p 111.50p 235838
09/08/2018 111.50p 111.95p 111.00p 111.50p 232822
08/08/2018 112.00p 112.70p 111.00p 111.50p 166531
07/08/2018 112.00p 113.00p 111.00p 112.00p 521969
06/08/2018 109.50p 112.00p 109.00p 111.50p 281997
03/08/2018 107.50p 109.96p 107.00p 109.50p 248030
02/08/2018 107.50p 109.00p 106.00p 107.50p 124694
01/08/2018 108.50p 109.50p 106.15p 107.00p 220335
31/07/2018 109.50p 109.67p 106.50p 107.50p 131435
30/07/2018 108.50p 111.50p 107.00p 109.50p 302524
27/07/2018 108.00p 110.00p 107.08p 108.00p 154621
26/07/2018 110.50p 112.00p 107.04p 108.00p 259123
25/07/2018 103.50p 111.85p 103.50p 110.50p 624289
24/07/2018 105.50p 106.90p 102.48p 103.00p 1411188
23/07/2018 106.00p 107.00p 104.00p 105.25p 346137
20/07/2018 108.50p 108.50p 105.00p 106.00p 361516
19/07/2018 108.50p 109.00p 107.92p 108.50p 206244
18/07/2018 108.50p 109.00p 108.00p 108.50p 343888
17/07/2018 110.50p 110.50p 107.00p 107.00p 254103
16/07/2018 111.00p 111.00p 109.00p 110.50p 216950
13/07/2018 110.00p 112.00p 109.70p 111.00p 595364
12/07/2018 109.50p 111.00p 109.00p 110.00p 169356
11/07/2018 109.50p 110.97p 107.00p 109.00p 297224
10/07/2018 106.25p 112.00p 106.00p 109.00p 584334
09/07/2018 104.50p 106.70p 104.00p 106.25p 1044466
06/07/2018 103.75p 104.50p 103.00p 103.50p 327937
05/07/2018 103.50p 105.00p 102.00p 104.00p 525547
04/07/2018 101.25p 102.00p 100.70p 101.50p 1001773
03/07/2018 100.00p 101.00p 99.00p 100.00p 1010224
02/07/2018 105.00p 105.00p 98.96p 99.00p 1340881
29/06/2018 107.50p 108.00p 103.00p 103.50p 1493725
28/06/2018 116.25p 117.00p 107.50p 107.50p 1216158
27/06/2018 116.50p 117.00p 115.00p 116.00p 857951
26/06/2018 117.50p 118.00p 114.50p 116.50p 1842920
25/06/2018 117.50p 118.00p 114.25p 118.00p 1465597
22/06/2018 118.50p 119.00p 117.00p 117.50p 1360260
21/06/2018 118.25p 119.00p 117.00p 118.50p 875841
20/06/2018 116.50p 119.00p 115.50p 118.00p 2026806
19/06/2018 119.00p 119.81p 112.20p 116.50p 2974603
18/06/2018 118.00p 120.00p 116.25p 118.50p 2572944
15/06/2018 112.50p 122.00p 111.00p 119.50p 6073044
14/06/2018 105.75p 112.90p 104.60p 112.00p 6572533
13/06/2018 111.75p 120.00p 100.00p 105.00p 10082100
12/06/2018 121.00p 124.25p 112.00p 112.00p 5870840
11/06/2018 152.50p 155.00p 113.00p 119.00p 14567923
08/06/2018 172.00p 174.00p 170.11p 171.00p 442325
07/06/2018 168.00p 174.00p 165.00p 172.00p 1110654
06/06/2018 162.00p 168.95p 160.00p 166.50p 1531981
05/06/2018 162.50p 163.75p 160.10p 162.00p 777845
04/06/2018 163.50p 166.00p 161.10p 162.00p 91270
01/06/2018 163.00p 166.00p 160.00p 163.50p 1274273
31/05/2018 166.00p 167.00p 162.00p 162.00p 427581
30/05/2018 166.50p 167.00p 160.00p 166.00p 1728078
29/05/2018 177.00p 178.00p 165.00p 167.00p 765855
25/05/2018 185.00p 185.00p 175.21p 177.00p 480490
24/05/2018 186.00p 187.00p 183.00p 185.00p 530525
23/05/2018 185.00p 196.50p 185.00p 187.00p 530887
22/05/2018 187.50p 188.00p 185.00p 186.00p 487279
21/05/2018 189.50p 191.00p 187.00p 188.00p 337643
18/05/2018 189.50p 190.75p 188.00p 190.00p 309580
17/05/2018 188.00p 192.00p 186.66p 190.00p 411743
16/05/2018 181.00p 191.00p 180.00p 189.00p 891705
15/05/2018 178.00p 182.00p 176.00p 180.00p 1385379
14/05/2018 178.50p 180.00p 175.25p 180.00p 530448
11/05/2018 179.50p 182.00p 178.00p 179.00p 1080005
10/05/2018 179.00p 182.00p 178.40p 181.00p 497987
09/05/2018 177.50p 181.00p 175.50p 181.00p 253174
08/05/2018 177.50p 182.00p 175.10p 182.00p 478343
04/05/2018 177.50p 182.00p 175.00p 182.00p 507072
03/05/2018 178.50p 180.00p 175.00p 180.00p 168505
02/05/2018 176.50p 182.00p 175.00p 182.00p 278973
01/05/2018 180.50p 181.60p 173.92p 175.00p 786295
30/04/2018 182.00p 186.00p 180.00p 181.00p 402406
27/04/2018 181.50p 188.88p 180.00p 186.00p 2407453
26/04/2018 180.50p 182.00p 179.00p 181.00p 559673
25/04/2018 179.00p 182.00p 178.00p 182.00p 799046
24/04/2018 174.00p 182.00p 173.50p 182.00p 1068247
23/04/2018 168.00p 175.00p 166.00p 175.00p 666239
20/04/2018 165.00p 169.50p 163.00p 169.00p 1027549
19/04/2018 162.50p 168.00p 161.00p 168.00p 516723
18/04/2018 154.50p 167.00p 153.00p 167.00p 1375462
17/04/2018 154.50p 156.00p 152.00p 154.00p 1382250
16/04/2018 158.50p 158.75p 153.00p 154.50p 1150547
13/04/2018 164.00p 165.00p 154.15p 158.00p 924050
12/04/2018 165.00p 166.00p 163.00p 163.00p 614919
11/04/2018 166.00p 167.75p 164.00p 166.00p 588616
10/04/2018 166.00p 169.00p 163.00p 166.00p 477865
09/04/2018 169.00p 170.00p 162.90p 165.00p 478058
06/04/2018 164.50p 174.92p 163.00p 171.00p 819424
05/04/2018 158.00p 170.00p 156.00p 170.00p 930951
04/04/2018 153.00p 160.00p 152.00p 159.00p 598174
03/04/2018 160.00p 160.00p 147.00p 152.50p 3439138
29/03/2018 163.50p 165.50p 158.00p 159.00p 667458
28/03/2018 168.00p 170.90p 162.02p 162.50p 580213
27/03/2018 165.50p 170.50p 160.00p 170.50p 1425263
26/03/2018 168.50p 172.00p 164.00p 164.50p 495055
23/03/2018 161.00p 175.00p 160.55p 168.00p 1002791
22/03/2018 172.00p 174.00p 160.00p 162.00p 1082290
21/03/2018 178.00p 180.00p 170.00p 172.00p 763070
20/03/2018 180.50p 183.00p 178.00p 180.00p 680729
19/03/2018 182.00p 182.40p 176.53p 182.00p 999313
16/03/2018 176.50p 184.00p 175.40p 184.00p 378867
15/03/2018 178.00p 178.00p 172.40p 178.00p 698229
14/03/2018 183.50p 185.00p 175.25p 178.00p 1637755
13/03/2018 196.00p 197.92p 179.00p 183.00p 1938703
12/03/2018 187.50p 195.00p 186.15p 192.00p 1496086
09/03/2018 190.50p 193.00p 185.00p 186.50p 1063611
08/03/2018 185.50p 194.00p 184.00p 190.50p 657412
07/03/2018 182.50p 186.00p 180.00p 185.00p 527697
06/03/2018 178.50p 185.00p 177.00p 183.00p 1105559
05/03/2018 178.50p 180.00p 176.25p 177.50p 444033
02/03/2018 181.00p 181.75p 176.10p 180.00p 314432
01/03/2018 186.00p 186.00p 180.00p 181.00p 625071
28/02/2018 190.50p 192.50p 185.00p 186.00p 410349
27/02/2018 192.00p 193.50p 190.00p 191.50p 271485
26/02/2018 192.50p 195.00p 190.00p 192.00p 452222
23/02/2018 193.00p 196.00p 191.20p 191.50p 698100
22/02/2018 193.50p 195.00p 190.00p 195.00p 324385
21/02/2018 194.50p 197.00p 190.06p 195.00p 315518
20/02/2018 191.00p 197.40p 191.00p 194.00p 394366
19/02/2018 184.50p 195.00p 184.50p 195.00p 592828
16/02/2018 175.00p 188.00p 174.00p 185.00p 1212440
15/02/2018 174.50p 176.00p 174.00p 176.00p 752473
14/02/2018 174.50p 177.00p 172.50p 172.50p 474893
13/02/2018 177.00p 177.00p 173.00p 174.00p 361563
12/02/2018 174.50p 180.00p 173.30p 175.00p 333981
09/02/2018 181.50p 181.50p 170.00p 173.00p 1868915
08/02/2018 188.00p 189.00p 186.00p 183.00p 705054
07/02/2018 177.00p 190.00p 177.00p 187.00p 933104
06/02/2018 164.00p 182.00p 160.00p 182.00p 3247824
05/02/2018 181.00p 181.60p 166.02p 170.00p 2828556
02/02/2018 189.00p 192.00p 179.50p 181.00p 1246967
01/02/2018 191.50p 198.00p 185.00p 187.50p 834519
31/01/2018 196.00p 196.75p 188.10p 194.00p 548291
30/01/2018 199.00p 204.00p 195.00p 196.50p 661261
29/01/2018 200.50p 201.00p 197.00p 199.50p 319359
26/01/2018 200.50p 201.00p 200.00p 200.00p 246289
25/01/2018 200.50p 202.00p 197.00p 202.00p 205866
24/01/2018 200.50p 201.00p 200.00p 200.50p 675113
23/01/2018 198.00p 202.98p 197.54p 200.50p 731006
22/01/2018 197.00p 199.00p 196.00p 198.00p 392106
19/01/2018 198.00p 199.00p 196.00p 198.50p 590212
18/01/2018 196.50p 198.00p 185.25p 198.00p 2427811
17/01/2018 201.00p 202.00p 195.80p 197.00p 2086698
16/01/2018 208.00p 210.00p 205.00p 205.00p 270770

*Close Price adjusted for both dividends and splits