XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/04/2025 9.90p 10.30p 9.90p 10.15p 299872
01/04/2025 10.00p 10.50p 9.50p 9.90p 1119564
31/03/2025 10.25p 10.25p 10.20p 10.25p 130366
28/03/2025 10.25p 10.25p 10.13p 10.25p 22179
27/03/2025 10.25p 10.30p 10.00p 10.25p 119888
26/03/2025 10.25p 10.25p 10.00p 10.25p 151
25/03/2025 10.25p 10.50p 10.20p 10.25p 251006
24/03/2025 10.00p 10.25p 10.00p 10.25p 46858
21/03/2025 10.25p 10.50p 9.90p 10.00p 599356
20/03/2025 10.38p 10.50p 10.25p 10.38p 191224
19/03/2025 10.38p 10.38p 10.00p 10.38p 44728
18/03/2025 10.38p 10.38p 10.32p 10.38p 40389
17/03/2025 10.38p 10.50p 10.00p 10.38p 10932
14/03/2025 10.38p 10.38p 10.25p 10.25p 214
13/03/2025 10.38p 10.38p 10.31p 10.38p 26210
12/03/2025 10.38p 10.38p 10.30p 10.38p 40818
11/03/2025 10.38p 10.50p 10.25p 10.38p 1092868
10/03/2025 10.38p 10.50p 10.25p 10.40p 1526101
07/03/2025 10.38p 10.50p 10.28p 10.38p 29023
06/03/2025 10.38p 10.38p 10.05p 10.38p 879465
05/03/2025 10.38p 10.38p 10.25p 10.38p 52093
04/03/2025 10.38p 10.38p 10.25p 10.35p 398130
03/03/2025 10.38p 10.50p 10.25p 10.38p 300929
28/02/2025 10.38p 10.50p 10.25p 10.50p 650307
27/02/2025 10.38p 10.38p 10.25p 10.38p 2360129
26/02/2025 10.38p 10.50p 10.00p 10.38p 140043
25/02/2025 10.38p 10.38p 10.10p 10.35p 440967
24/02/2025 10.38p 10.38p 10.25p 10.38p 3193181
21/02/2025 10.13p 10.50p 10.00p 10.38p 584372
20/02/2025 10.25p 10.25p 10.00p 10.10p 433398
19/02/2025 10.63p 10.75p 9.86p 10.10p 1363114
18/02/2025 10.90p 11.00p 10.50p 10.63p 667820
17/02/2025 10.90p 11.00p 10.80p 10.80p 1793736
14/02/2025 11.13p 11.15p 11.00p 11.00p 697516
13/02/2025 11.25p 11.25p 11.00p 11.00p 782824
12/02/2025 11.20p 11.20p 11.00p 11.20p 780256
11/02/2025 11.15p 11.50p 10.87p 11.00p 1586358
10/02/2025 11.15p 11.50p 10.80p 11.00p 129503328
07/02/2025 10.73p 11.50p 10.65p 11.00p 1503301
06/02/2025 10.73p 10.80p 10.50p 10.50p 124167
05/02/2025 10.73p 10.75p 10.65p 10.70p 136982
04/02/2025 10.73p 10.73p 10.65p 10.73p 1156798
03/02/2025 10.73p 10.73p 10.50p 10.65p 341757
31/01/2025 10.73p 10.75p 10.50p 10.65p 1857653
30/01/2025 10.70p 10.80p 10.60p 10.65p 754660
29/01/2025 10.65p 10.80p 10.60p 10.65p 4431123
28/01/2025 10.65p 10.80p 10.50p 10.55p 1165826
27/01/2025 10.55p 10.80p 10.50p 10.55p 3463767
24/01/2025 10.55p 10.60p 10.50p 10.60p 1856089
23/01/2025 10.50p 10.60p 10.40p 10.55p 2049328
22/01/2025 10.50p 10.60p 10.40p 10.45p 3860605
21/01/2025 10.55p 10.75p 10.42p 10.50p 2488425
20/01/2025 9.75p 10.50p 9.50p 10.50p 8180294
17/01/2025 9.75p 9.95p 9.50p 9.75p 120581
16/01/2025 9.45p 9.90p 9.30p 9.60p 548522
15/01/2025 9.45p 9.60p 9.30p 9.40p 533470
14/01/2025 9.40p 9.60p 9.30p 9.52p 501853
13/01/2025 9.35p 9.60p 9.30p 9.40p 933015
10/01/2025 9.35p 9.50p 9.20p 9.35p 272779
09/01/2025 9.25p 9.50p 9.15p 9.32p 439269
08/01/2025 9.25p 9.50p 9.00p 9.50p 150706
07/01/2025 9.25p 9.39p 9.23p 9.30p 373644
06/01/2025 9.15p 9.49p 9.00p 9.30p 700969
03/01/2025 9.05p 9.32p 9.05p 9.15p 200460
02/01/2025 9.05p 9.30p 8.80p 9.30p 255633
31/12/2024 9.05p 9.19p 9.00p 9.05p 347592
30/12/2024 9.05p 9.14p 8.80p 9.14p 608540
27/12/2024 8.95p 9.20p 8.80p 9.05p 860221
24/12/2024 9.15p 9.20p 8.80p 8.95p 1591540
23/12/2024 9.15p 9.30p 9.00p 9.20p 1810178
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

*Close Price adjusted for both dividends and splits