Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
XLMedia (XLM) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/03/2024 | 7.10p | 7.20p | 6.80p | 7.00p | 130000 |
| 07/03/2024 | 7.10p | 7.10p | 7.00p | 7.10p | 186069 |
| 06/03/2024 | 7.10p | 7.12p | 7.00p | 7.10p | 589058 |
| 05/03/2024 | 7.10p | 7.50p | 7.00p | 7.10p | 134135 |
| 04/03/2024 | 7.05p | 7.15p | 6.93p | 7.14p | 4905059 |
| 01/03/2024 | 7.05p | 7.20p | 6.90p | 7.05p | 2621012 |
| 29/02/2024 | 6.95p | 7.00p | 6.90p | 7.00p | 95460 |
| 28/02/2024 | 7.05p | 7.05p | 6.90p | 6.95p | 302770 |
| 27/02/2024 | 7.05p | 7.20p | 6.90p | 7.05p | 149863 |
| 26/02/2024 | 7.05p | 7.12p | 6.96p | 7.05p | 1026 |
| 23/02/2024 | 7.05p | 7.20p | 6.76p | 7.05p | 915329 |
| 22/02/2024 | 7.05p | 7.05p | 7.03p | 7.05p | 65776 |
| 21/02/2024 | 7.05p | 7.20p | 7.03p | 7.05p | 32621 |
| 20/02/2024 | 7.05p | 7.14p | 6.90p | 7.05p | 1093506 |
| 19/02/2024 | 7.05p | 7.20p | 7.02p | 7.05p | 623604 |
| 16/02/2024 | 7.05p | 7.10p | 6.80p | 7.05p | 514798 |
| 15/02/2024 | 7.05p | 7.20p | 6.76p | 6.90p | 457441 |
| 14/02/2024 | 7.05p | 7.07p | 6.95p | 7.05p | 1203591 |
| 13/02/2024 | 7.05p | 7.20p | 6.90p | 7.05p | 578622 |
| 12/02/2024 | 6.90p | 7.05p | 6.81p | 7.05p | 3709985 |
*Close Price adjusted for both dividends and splits