XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
15/01/2018 201.00p 208.00p 200.00p 206.00p 1122017
12/01/2018 202.50p 204.50p 200.02p 201.00p 269154
11/01/2018 198.00p 201.70p 196.99p 201.00p 465873
10/01/2018 201.00p 201.00p 196.99p 198.00p 336493
09/01/2018 205.00p 206.00p 198.00p 202.00p 520842
08/01/2018 209.00p 212.00p 203.00p 204.00p 891814
05/01/2018 214.50p 216.00p 207.00p 212.00p 409686
04/01/2018 212.50p 218.82p 210.10p 214.00p 737692
03/01/2018 199.50p 211.00p 198.00p 211.00p 910706
02/01/2018 197.50p 201.00p 195.75p 199.50p 552768
29/12/2017 196.50p 200.00p 195.75p 197.50p 54360
28/12/2017 198.00p 198.00p 193.00p 195.00p 280127
27/12/2017 204.00p 206.00p 195.00p 201.50p 345524
22/12/2017 203.00p 205.70p 202.00p 204.00p 215637
21/12/2017 207.00p 209.00p 202.00p 202.00p 583630
20/12/2017 206.00p 209.00p 198.00p 198.00p 240113
19/12/2017 210.00p 212.21p 205.00p 208.00p 157299
18/12/2017 206.50p 214.00p 206.50p 210.00p 290015
15/12/2017 220.00p 222.22p 205.00p 206.25p 891268
14/12/2017 216.00p 224.92p 215.00p 220.50p 413299
13/12/2017 212.50p 217.00p 211.00p 215.00p 130672
12/12/2017 210.50p 214.00p 208.50p 212.00p 221540
11/12/2017 206.00p 213.00p 204.20p 211.00p 176772
08/12/2017 205.50p 208.00p 204.00p 208.00p 100647
07/12/2017 203.00p 210.00p 202.00p 205.50p 301003
06/12/2017 203.00p 204.92p 201.00p 202.00p 423494
05/12/2017 200.00p 204.92p 198.00p 202.00p 355513
04/12/2017 188.50p 202.00p 187.00p 200.00p 505668
01/12/2017 191.00p 191.00p 186.00p 188.00p 295188
30/11/2017 195.50p 197.00p 190.00p 195.00p 350527
29/11/2017 190.50p 197.00p 189.35p 195.50p 214454
28/11/2017 185.50p 198.00p 185.50p 198.00p 1135880
27/11/2017 184.50p 188.00p 183.00p 186.00p 121442
24/11/2017 183.00p 186.50p 181.50p 186.50p 691202
23/11/2017 181.00p 189.00p 180.00p 189.00p 381990
22/11/2017 185.00p 187.70p 180.00p 184.00p 769148
21/11/2017 170.00p 189.00p 170.00p 189.00p 1413485
20/11/2017 155.00p 165.00p 154.75p 163.00p 453476
17/11/2017 157.00p 157.48p 147.00p 155.50p 2153850
16/11/2017 159.00p 160.00p 155.58p 158.00p 404892
15/11/2017 159.00p 160.50p 158.00p 158.50p 377691
14/11/2017 161.00p 161.66p 158.00p 160.00p 1970159
13/11/2017 161.50p 164.00p 160.00p 161.00p 584610
10/11/2017 161.00p 162.25p 159.99p 161.50p 1772624
09/11/2017 162.50p 163.00p 160.00p 161.00p 641851
08/11/2017 163.00p 164.00p 161.99p 162.50p 211351
07/11/2017 163.00p 163.75p 162.00p 163.00p 388591
06/11/2017 165.50p 166.01p 163.00p 163.00p 477115
03/11/2017 166.50p 168.00p 166.00p 166.00p 729285
02/11/2017 171.00p 172.00p 164.99p 166.00p 889775
01/11/2017 174.00p 175.00p 170.00p 171.00p 320614
31/10/2017 179.00p 179.90p 173.00p 174.00p 604640
30/10/2017 178.00p 183.00p 177.22p 180.00p 1346389
27/10/2017 168.00p 180.00p 167.50p 179.00p 1035964
26/10/2017 166.50p 169.01p 165.00p 168.00p 476499
25/10/2017 159.50p 169.80p 159.00p 166.50p 947860
24/10/2017 158.50p 160.00p 158.00p 159.50p 579265
23/10/2017 159.50p 161.00p 158.00p 159.00p 1229555
20/10/2017 158.50p 161.00p 158.00p 160.00p 879272
19/10/2017 159.00p 160.00p 155.25p 158.50p 725015
18/10/2017 160.50p 160.50p 147.12p 158.00p 3026557
17/10/2017 166.50p 168.00p 160.00p 161.00p 1006581
16/10/2017 168.50p 170.00p 165.00p 165.00p 1142460
13/10/2017 160.50p 169.00p 160.50p 169.00p 1065888
12/10/2017 158.00p 160.75p 157.00p 160.50p 372547
11/10/2017 158.00p 159.00p 157.00p 157.00p 562211
10/10/2017 155.50p 158.00p 155.50p 158.00p 9027
09/10/2017 149.00p 155.00p 149.00p 155.00p 34326
06/10/2017 148.00p 149.50p 148.00p 149.50p 89266
05/10/2017 149.50p 149.50p 149.13p 149.13p 512867
04/10/2017 147.50p 149.50p 147.50p 149.50p 69255
03/10/2017 145.50p 147.00p 145.00p 147.00p 433206
02/10/2017 142.75p 145.00p 142.75p 145.00p 153642
29/09/2017 142.50p 142.50p 142.50p 142.50p 30173
28/09/2017 142.50p 143.00p 142.50p 142.50p 30677
27/09/2017 142.50p 142.50p 142.00p 142.25p 101500
26/09/2017 139.00p 144.50p 138.50p 143.00p 806743
25/09/2017 135.25p 139.00p 135.50p 138.50p 431349
22/09/2017 137.50p 137.50p 135.75p 136.75p 151842
21/09/2017 139.50p 140.00p 137.75p 138.00p 657841
20/09/2017 141.50p 141.50p 140.00p 140.00p 240963
19/09/2017 146.00p 146.00p 142.00p 142.00p 380
18/09/2017 145.00p 146.00p 145.00p 145.25p 199816
15/09/2017 143.62p 146.00p 143.50p 145.00p 58185
14/09/2017 143.75p 143.75p 143.62p 143.62p 1898307
13/09/2017 143.50p 143.88p 143.00p 143.62p 1445484
12/09/2017 143.00p 143.00p 142.00p 143.00p 41538
11/09/2017 131.50p 143.50p 129.50p 143.00p 5781317
08/09/2017 129.50p 129.50p 129.50p 129.50p 108079
07/09/2017 129.50p 130.50p 128.25p 128.25p 141090
06/09/2017 128.50p 128.50p 128.50p 128.50p 131784
05/09/2017 128.50p 128.50p 128.50p 128.50p 486563
04/09/2017 128.50p 128.50p 128.50p 128.50p 841103
01/09/2017 128.50p 128.50p 128.50p 128.50p 591295
31/08/2017 129.50p 129.50p 128.13p 128.50p 440652
30/08/2017 129.75p 130.25p 129.50p 129.50p 119166
29/08/2017 131.00p 131.00p 130.00p 130.25p 7952
25/08/2017 130.50p 130.50p 129.00p 130.50p 27992
24/08/2017 130.50p 130.50p 130.00p 130.50p 230935
23/08/2017 129.25p 130.00p 129.25p 130.00p 61012
22/08/2017 129.00p 129.00p 128.00p 128.75p 263012
21/08/2017 129.00p 129.00p 129.00p 129.00p 405379
18/08/2017 129.00p 129.00p 129.00p 129.00p 235529
17/08/2017 128.50p 129.00p 128.50p 129.00p 1716886
16/08/2017 132.00p 132.00p 128.50p 128.50p 163580
15/08/2017 134.00p 134.00p 132.00p 132.00p 54731
14/08/2017 132.50p 133.00p 132.50p 133.00p 5548
11/08/2017 138.50p 138.50p 131.50p 132.00p 1509836
10/08/2017 140.50p 140.50p 138.00p 138.00p 24776
09/08/2017 140.00p 142.00p 140.00p 140.50p 345002
08/08/2017 139.50p 140.00p 139.50p 140.00p 301550
07/08/2017 137.50p 139.75p 137.50p 139.75p 12600
04/08/2017 135.50p 137.50p 135.50p 137.50p 579297
03/08/2017 134.50p 135.50p 134.50p 135.50p 487550
02/08/2017 133.00p 136.00p 132.50p 135.50p 618341
01/08/2017 128.50p 132.50p 128.50p 132.50p 21229
31/07/2017 131.00p 131.00p 128.50p 128.50p 3871
28/07/2017 133.00p 133.00p 131.00p 131.00p 358900
27/07/2017 134.50p 134.75p 133.00p 133.00p 128348
26/07/2017 135.00p 135.50p 134.75p 134.75p 432396
25/07/2017 136.00p 136.00p 135.00p 135.50p 17000
24/07/2017 135.50p 137.00p 135.00p 135.00p 195000
21/07/2017 136.00p 136.00p 135.50p 136.00p 23106
20/07/2017 135.50p 135.50p 135.00p 135.50p 754363
19/07/2017 134.50p 135.00p 134.50p 135.00p 1055201
18/07/2017 135.50p 135.50p 134.00p 134.50p 541129
17/07/2017 135.50p 135.50p 135.00p 135.00p 54565
14/07/2017 135.50p 136.00p 135.00p 135.00p 814227
13/07/2017 133.00p 136.00p 133.00p 135.50p 831763
12/07/2017 133.00p 133.00p 133.00p 133.00p 580935
11/07/2017 135.75p 136.00p 133.00p 133.00p 58900
10/07/2017 136.50p 136.50p 135.50p 135.50p 61000
07/07/2017 137.50p 137.50p 136.00p 136.00p 17500
06/07/2017 139.00p 140.00p 138.00p 138.00p 29427
05/07/2017 139.50p 139.50p 139.00p 139.00p 538050
04/07/2017 131.25p 139.50p 131.25p 139.50p 5000
03/07/2017 127.50p 128.25p 127.50p 128.25p 229028
30/06/2017 127.50p 128.00p 127.50p 128.00p 35000
29/06/2017 127.50p 127.50p 127.50p 127.50p 68306
28/06/2017 127.50p 128.50p 127.50p 127.50p 873767
27/06/2017 128.50p 128.50p 127.50p 128.50p 581482
26/06/2017 128.50p 128.50p 128.00p 128.00p 82734
23/06/2017 127.75p 129.50p 127.75p 129.00p 791149
22/06/2017 129.50p 129.75p 127.25p 127.75p 0
21/06/2017 129.75p 131.00p 129.50p 129.75p 0
20/06/2017 126.00p 131.00p 126.00p 131.00p 898
19/06/2017 127.00p 127.00p 125.00p 126.00p 10200
16/06/2017 126.00p 128.00p 123.50p 127.00p 624442
15/06/2017 127.50p 128.50p 124.30p 126.00p 627757
14/06/2017 123.50p 129.00p 123.50p 127.50p 1297417
13/06/2017 121.50p 124.96p 121.50p 124.00p 268439
12/06/2017 122.00p 123.00p 120.00p 122.00p 1759407
09/06/2017 121.50p 123.00p 117.88p 122.00p 480143
08/06/2017 119.50p 122.96p 119.50p 122.00p 1083811
07/06/2017 118.00p 124.44p 117.00p 118.50p 869684
06/06/2017 125.00p 125.50p 117.56p 118.50p 773622
05/06/2017 125.75p 126.25p 125.00p 125.00p 481939
02/06/2017 125.50p 126.08p 124.90p 126.00p 632891
01/06/2017 125.25p 127.00p 124.25p 125.50p 1494477
31/05/2017 125.75p 126.25p 124.13p 125.25p 1223925
30/05/2017 124.50p 126.00p 123.60p 125.00p 1089181
26/05/2017 124.50p 126.00p 123.00p 124.50p 493620
25/05/2017 125.50p 126.00p 125.00p 125.50p 731312
24/05/2017 125.75p 126.34p 125.00p 125.00p 680772
23/05/2017 127.00p 127.80p 125.20p 125.50p 482372
22/05/2017 127.25p 128.01p 125.99p 127.00p 618041
19/05/2017 124.75p 129.00p 124.70p 127.50p 1482869
18/05/2017 128.00p 128.22p 124.00p 125.00p 697126
17/05/2017 127.50p 129.42p 127.08p 128.00p 2390845
16/05/2017 130.50p 132.00p 126.00p 127.50p 772497
15/05/2017 129.50p 132.00p 128.00p 130.50p 1328457
12/05/2017 127.00p 131.00p 125.00p 129.50p 2393921
11/05/2017 124.50p 128.00p 120.82p 128.00p 3230414
10/05/2017 121.00p 124.98p 120.00p 124.50p 2713254
09/05/2017 119.50p 120.40p 118.02p 119.75p 2037548
08/05/2017 115.50p 120.00p 115.00p 118.50p 9373407
05/05/2017 115.75p 116.20p 114.80p 115.50p 1896002
04/05/2017 114.25p 117.50p 114.00p 115.25p 732470
03/05/2017 113.00p 115.50p 112.00p 114.75p 3202516
02/05/2017 112.50p 114.94p 112.00p 113.00p 3025908
28/04/2017 112.50p 113.01p 111.99p 112.50p 4260156
27/04/2017 112.50p 113.00p 111.83p 112.00p 1123812
26/04/2017 113.50p 114.10p 112.00p 113.00p 538593
25/04/2017 110.50p 115.00p 110.50p 114.00p 2900000
24/04/2017 108.50p 110.96p 108.00p 110.00p 1268552
21/04/2017 108.50p 110.00p 108.00p 108.00p 1046576
20/04/2017 108.25p 110.00p 107.50p 108.25p 2512807
19/04/2017 107.12p 108.80p 106.89p 107.50p 654044
18/04/2017 107.25p 107.50p 106.84p 107.12p 1614034
13/04/2017 107.50p 108.00p 106.00p 107.00p 374195
12/04/2017 107.00p 107.75p 106.14p 107.00p 1201639
11/04/2017 107.00p 108.00p 106.00p 107.00p 1850937

*Close Price adjusted for both dividends and splits