XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/12/2024 9.15p 9.30p 9.00p 9.20p 1245267
19/12/2024 9.45p 9.50p 9.00p 9.30p 1919141
18/12/2024 9.45p 9.60p 9.30p 9.50p 2735352
17/12/2024 9.50p 9.62p 9.30p 9.60p 2004698
16/12/2024 11.85p 12.00p 9.00p 9.60p 11923314
13/12/2024 12.40p 12.50p 12.30p 12.40p 2053114
12/12/2024 12.38p 12.50p 12.37p 12.40p 1590733
11/12/2024 12.10p 12.70p 12.00p 12.50p 2323428
10/12/2024 12.00p 12.20p 11.90p 12.00p 925867
09/12/2024 12.00p 12.15p 11.80p 11.90p 460302
06/12/2024 11.85p 12.20p 11.70p 12.00p 633035
05/12/2024 11.85p 11.99p 11.75p 11.85p 878278
04/12/2024 11.85p 12.00p 11.70p 11.85p 195585
03/12/2024 11.85p 12.00p 11.70p 11.85p 747902
02/12/2024 11.85p 12.00p 11.70p 11.90p 505925
29/11/2024 11.85p 12.00p 11.70p 11.90p 673983
28/11/2024 11.85p 11.97p 11.70p 11.85p 481383
27/11/2024 11.85p 12.00p 11.65p 11.85p 1152763
26/11/2024 11.85p 12.00p 11.85p 11.95p 1252098
25/11/2024 12.10p 12.20p 11.80p 11.85p 765749
22/11/2024 12.13p 12.20p 12.00p 12.00p 576064
21/11/2024 12.13p 12.24p 12.00p 12.05p 1032956
20/11/2024 12.13p 12.25p 12.00p 12.25p 605406
19/11/2024 12.25p 12.25p 12.00p 12.13p 317655
18/11/2024 12.25p 12.50p 12.00p 12.10p 285222
15/11/2024 12.25p 12.25p 12.00p 12.25p 229507
14/11/2024 12.38p 12.50p 12.00p 12.00p 998046
13/11/2024 12.25p 12.95p 12.00p 12.25p 1023307
12/11/2024 12.25p 12.39p 12.00p 12.25p 642885
11/11/2024 12.38p 12.75p 12.00p 12.25p 531188
08/11/2024 12.50p 12.50p 12.00p 12.25p 216543
07/11/2024 12.38p 12.75p 12.25p 12.50p 851848
06/11/2024 12.13p 12.50p 12.00p 12.50p 1320211
05/11/2024 11.88p 12.25p 11.75p 12.20p 1945551
04/11/2024 11.88p 12.00p 11.75p 11.80p 1553034
01/11/2024 11.75p 12.00p 11.75p 11.88p 2749450
31/10/2024 11.88p 12.50p 11.65p 11.90p 1609368
30/10/2024 11.63p 12.00p 11.63p 11.90p 1842969
29/10/2024 11.63p 11.75p 11.50p 11.75p 1443745
28/10/2024 11.63p 11.75p 11.50p 11.63p 1373892
25/10/2024 11.63p 11.70p 11.50p 11.50p 1816816
24/10/2024 11.75p 11.75p 11.50p 11.65p 2523290
23/10/2024 11.38p 12.00p 11.25p 11.70p 4385560
22/10/2024 11.88p 12.25p 11.00p 11.40p 9132154
21/10/2024 12.00p 14.00p 11.85p 11.90p 45884728
18/10/2024 9.30p 9.30p 9.20p 9.30p 587100
17/10/2024 9.30p 9.30p 9.20p 9.30p 278633
16/10/2024 9.30p 9.35p 9.20p 9.30p 163080
15/10/2024 9.20p 9.40p 9.15p 9.30p 727528
14/10/2024 9.20p 9.20p 9.10p 9.20p 243659
11/10/2024 9.20p 9.40p 9.00p 9.20p 270869
10/10/2024 9.30p 9.50p 9.00p 9.20p 923672
09/10/2024 9.60p 9.60p 9.00p 9.40p 948359
08/10/2024 9.85p 10.00p 9.50p 9.60p 215114
07/10/2024 9.85p 9.85p 9.70p 9.85p 67534
04/10/2024 9.85p 9.85p 9.70p 9.85p 176174
03/10/2024 9.85p 10.00p 9.70p 9.85p 73632
02/10/2024 9.75p 9.94p 9.50p 9.85p 206000
01/10/2024 10.00p 10.40p 9.50p 9.75p 784276
30/09/2024 9.75p 10.50p 9.50p 10.00p 352323
27/09/2024 9.75p 10.00p 9.67p 10.00p 855289
26/09/2024 9.75p 9.75p 9.50p 9.75p 79137
25/09/2024 9.75p 9.75p 9.50p 9.75p 169500
24/09/2024 9.75p 10.00p 9.60p 9.75p 25020
23/09/2024 9.75p 9.80p 9.64p 9.75p 85188
20/09/2024 9.75p 10.00p 9.64p 9.75p 4050
19/09/2024 9.75p 9.98p 9.55p 9.98p 244240
18/09/2024 9.75p 9.99p 9.57p 9.75p 39888
17/09/2024 9.75p 9.75p 9.50p 9.75p 86985
16/09/2024 9.75p 9.75p 9.64p 9.75p 14541
13/09/2024 9.75p 10.00p 9.64p 9.75p 21058
12/09/2024 9.75p 10.00p 9.63p 9.75p 153902
11/09/2024 9.75p 9.88p 9.50p 9.75p 418026
10/09/2024 9.75p 9.75p 9.62p 9.75p 3064
09/09/2024 9.75p 9.75p 9.62p 9.70p 23295
06/09/2024 9.75p 9.76p 9.51p 9.75p 174509
05/09/2024 9.75p 10.00p 9.50p 9.75p 36205
04/09/2024 10.00p 10.50p 9.75p 9.75p 110974
03/09/2024 10.00p 10.00p 9.70p 10.00p 115780
02/09/2024 10.00p 10.25p 9.52p 10.00p 116699
30/08/2024 10.00p 10.50p 9.50p 10.00p 166130
29/08/2024 10.00p 10.35p 9.85p 10.00p 171515
28/08/2024 10.00p 10.00p 9.80p 10.00p 56330
27/08/2024 10.00p 10.29p 9.77p 10.00p 278565
23/08/2024 10.00p 10.10p 9.70p 9.70p 422912
22/08/2024 10.00p 10.00p 9.90p 9.90p 250700
21/08/2024 10.00p 10.00p 9.50p 10.00p 43015
20/08/2024 10.00p 10.00p 9.75p 10.00p 260201
19/08/2024 10.00p 10.44p 9.50p 10.00p 591094
16/08/2024 10.00p 10.00p 9.91p 10.00p 30993
15/08/2024 10.00p 10.10p 9.50p 10.10p 108475
14/08/2024 10.00p 10.25p 9.86p 10.00p 189210
13/08/2024 10.00p 10.00p 9.88p 10.00p 54399
12/08/2024 9.75p 10.00p 9.50p 10.00p 138253
09/08/2024 9.75p 9.81p 9.75p 9.75p 33515
08/08/2024 9.75p 9.80p 9.75p 9.75p 500
07/08/2024 9.75p 9.93p 9.75p 9.75p 138708
06/08/2024 9.75p 10.00p 9.50p 9.75p 477985
05/08/2024 10.00p 10.00p 9.50p 9.75p 1532738
02/08/2024 10.15p 10.25p 9.80p 10.25p 257834
01/08/2024 10.25p 10.25p 9.80p 10.15p 260937
31/07/2024 9.75p 10.40p 9.75p 10.25p 292184
30/07/2024 9.75p 10.00p 9.50p 10.00p 509626
29/07/2024 9.88p 10.00p 9.65p 9.88p 80222
26/07/2024 10.25p 10.25p 9.65p 10.00p 61489
25/07/2024 10.25p 10.25p 10.00p 10.25p 68097
24/07/2024 10.25p 10.50p 10.05p 10.50p 20762
23/07/2024 10.38p 10.49p 10.00p 10.25p 293142
22/07/2024 10.75p 11.00p 10.00p 10.38p 147257
19/07/2024 10.50p 10.75p 10.00p 10.75p 5027
18/07/2024 10.75p 10.75p 10.50p 10.75p 167
17/07/2024 10.75p 10.75p 10.51p 10.75p 13202
16/07/2024 10.75p 10.75p 10.50p 10.75p 137160
15/07/2024 10.75p 10.98p 10.50p 10.75p 147863
12/07/2024 10.88p 10.98p 10.50p 10.75p 105684
11/07/2024 10.88p 11.00p 10.75p 10.88p 159717
10/07/2024 10.88p 11.00p 10.75p 10.88p 241038
09/07/2024 11.00p 11.25p 10.75p 10.88p 190212
08/07/2024 11.00p 11.24p 10.81p 11.00p 236561
05/07/2024 11.38p 11.38p 10.80p 11.25p 645023
04/07/2024 11.63p 11.75p 11.00p 11.55p 234595
03/07/2024 10.75p 11.75p 10.50p 11.63p 1945210
02/07/2024 9.88p 10.88p 9.50p 10.75p 1748542
01/07/2024 10.00p 10.50p 9.60p 10.10p 803959
28/06/2024 10.25p 10.25p 9.55p 10.00p 274902
27/06/2024 9.75p 9.78p 9.55p 9.60p 448838
26/06/2024 9.75p 9.80p 9.63p 9.70p 361116
25/06/2024 9.75p 10.00p 9.63p 9.75p 192795
24/06/2024 9.75p 10.00p 9.50p 10.00p 152623
21/06/2024 10.13p 10.25p 9.50p 10.00p 1030131
20/06/2024 10.13p 10.25p 9.75p 10.13p 1142530
19/06/2024 10.63p 10.63p 10.00p 10.25p 2122881
18/06/2024 10.75p 10.75p 10.50p 10.63p 430100
17/06/2024 11.00p 11.25p 10.50p 10.75p 1761458
14/06/2024 11.00p 11.00p 10.92p 11.00p 0
13/06/2024 11.00p 11.00p 10.75p 11.00p 191206
12/06/2024 11.00p 11.25p 10.84p 11.00p 508206
11/06/2024 10.88p 11.25p 10.75p 11.00p 308156
10/06/2024 11.25p 11.25p 10.63p 10.88p 531826
07/06/2024 11.25p 11.50p 10.75p 11.25p 254331
06/06/2024 11.75p 12.00p 11.00p 11.25p 146246
05/06/2024 11.75p 11.75p 11.50p 11.75p 1026087
04/06/2024 11.75p 11.75p 11.00p 11.75p 105068
03/06/2024 11.63p 12.00p 11.38p 11.75p 1191387
31/05/2024 11.63p 11.78p 11.37p 11.63p 68563
30/05/2024 11.38p 11.50p 11.30p 11.50p 342690
29/05/2024 11.25p 11.40p 11.00p 11.38p 278785
28/05/2024 11.25p 11.38p 11.00p 11.25p 291562
24/05/2024 11.25p 11.35p 11.00p 11.25p 8990020
23/05/2024 11.63p 11.65p 11.25p 11.25p 1997899
22/05/2024 11.63p 11.75p 11.00p 11.50p 178687
21/05/2024 11.50p 12.00p 11.28p 11.60p 343040
20/05/2024 11.38p 12.00p 11.00p 11.10p 498157
17/05/2024 11.75p 11.75p 9.50p 11.38p 3579068
16/05/2024 12.00p 12.25p 11.50p 11.75p 799769
15/05/2024 11.75p 12.25p 11.50p 12.00p 164128
14/05/2024 12.00p 12.00p 11.50p 11.75p 648597
13/05/2024 11.75p 12.12p 11.75p 12.00p 2549575
10/05/2024 12.25p 12.25p 11.25p 11.90p 2317498
09/05/2024 12.25p 12.50p 12.00p 12.25p 225363
08/05/2024 13.00p 13.00p 12.00p 12.40p 276156
07/05/2024 13.00p 13.50p 12.50p 12.50p 210366
03/05/2024 13.25p 13.50p 12.50p 13.00p 169755
02/05/2024 13.25p 13.25p 13.00p 13.25p 49208
01/05/2024 13.25p 14.00p 13.00p 13.25p 183217
30/04/2024 13.50p 13.50p 13.00p 13.25p 172622
29/04/2024 13.50p 14.00p 12.96p 13.50p 341679
26/04/2024 13.25p 13.66p 12.75p 13.50p 328566
25/04/2024 12.25p 14.00p 12.25p 13.25p 1276713
24/04/2024 12.25p 13.00p 12.00p 12.25p 722278
23/04/2024 12.00p 12.50p 11.50p 12.25p 1052029
22/04/2024 12.25p 12.50p 11.50p 12.00p 350188
19/04/2024 12.25p 12.25p 12.00p 12.25p 122913
18/04/2024 12.25p 12.43p 11.97p 12.25p 110363
17/04/2024 12.25p 12.50p 12.00p 12.25p 9940
16/04/2024 12.25p 12.25p 12.00p 12.25p 57555
15/04/2024 12.25p 12.50p 12.00p 12.25p 186170
12/04/2024 12.25p 12.45p 12.00p 12.25p 223240
11/04/2024 12.10p 12.50p 11.45p 12.15p 900107
10/04/2024 11.75p 12.30p 11.60p 12.10p 298650
09/04/2024 11.75p 12.00p 11.50p 11.75p 811163
08/04/2024 12.25p 12.25p 11.50p 11.75p 976092
05/04/2024 12.25p 12.25p 12.00p 12.00p 275620
04/04/2024 12.25p 12.75p 12.00p 12.05p 545479
03/04/2024 12.38p 12.38p 12.00p 12.25p 817629
02/04/2024 12.50p 12.75p 12.00p 12.38p 404765
28/03/2024 12.25p 13.00p 12.00p 12.50p 1142587
27/03/2024 12.00p 12.50p 11.76p 12.50p 2997045
26/03/2024 12.13p 12.25p 11.50p 12.00p 2644977
25/03/2024 12.50p 12.50p 12.00p 12.13p 747102
22/03/2024 13.00p 13.28p 11.10p 12.50p 9469398
21/03/2024 6.25p 14.15p 6.20p 12.90p 33599584
20/03/2024 6.30p 6.30p 6.25p 6.25p 103323
19/03/2024 6.30p 6.40p 6.20p 6.25p 165092
18/03/2024 6.45p 6.48p 6.40p 6.45p 266156
15/03/2024 6.45p 6.50p 6.40p 6.45p 1493680
14/03/2024 6.35p 6.50p 6.35p 6.44p 228564
13/03/2024 6.30p 6.40p 6.30p 6.35p 222160
12/03/2024 6.40p 6.60p 6.20p 6.35p 50810
11/03/2024 7.10p 7.20p 6.40p 6.40p 442305

*Close Price adjusted for both dividends and splits