XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
10/04/2017 107.50p 109.00p 107.00p 107.00p 587524
07/04/2017 107.00p 108.00p 106.00p 107.50p 1685331
06/04/2017 106.50p 107.70p 106.00p 106.50p 673667
05/04/2017 106.50p 107.00p 104.50p 106.00p 1756099
04/04/2017 104.25p 108.00p 104.00p 106.50p 1142172
03/04/2017 105.00p 105.00p 104.00p 104.25p 888956
31/03/2017 105.62p 105.98p 100.00p 105.50p 2547011
30/03/2017 107.00p 108.00p 105.95p 106.12p 333452
29/03/2017 108.50p 109.00p 106.50p 106.50p 1348714
28/03/2017 113.50p 115.49p 108.00p 108.00p 75542816
27/03/2017 119.00p 120.11p 118.10p 119.50p 281068
24/03/2017 121.50p 121.90p 118.69p 119.50p 713775
23/03/2017 114.50p 123.98p 114.50p 120.00p 1534979
22/03/2017 113.50p 115.00p 113.12p 114.50p 192559
21/03/2017 113.50p 115.00p 112.00p 114.50p 806484
20/03/2017 112.00p 113.00p 110.00p 112.00p 600368
17/03/2017 110.00p 113.00p 109.56p 112.00p 684612
16/03/2017 110.00p 111.00p 109.05p 110.00p 554501
15/03/2017 111.00p 112.85p 110.62p 111.50p 523073
14/03/2017 109.50p 113.00p 109.50p 111.00p 328784
13/03/2017 105.75p 110.00p 104.43p 109.00p 1900753
10/03/2017 105.75p 107.00p 104.20p 105.75p 570133
09/03/2017 106.50p 107.91p 105.05p 105.75p 2387032
08/03/2017 107.00p 108.00p 104.50p 107.00p 1058973
07/03/2017 108.50p 109.50p 106.00p 107.00p 597515
06/03/2017 108.00p 108.50p 104.00p 106.00p 495791
03/03/2017 108.00p 109.00p 106.44p 108.00p 158075
02/03/2017 109.50p 110.40p 107.00p 108.00p 774276
01/03/2017 109.50p 111.00p 107.40p 110.00p 152817
28/02/2017 109.50p 109.79p 109.22p 109.50p 42415
27/02/2017 109.00p 110.85p 108.80p 109.50p 161715
24/02/2017 109.00p 110.33p 107.75p 109.00p 927009
23/02/2017 106.50p 110.00p 105.00p 105.00p 265852
22/02/2017 105.00p 108.00p 104.00p 106.00p 310425
21/02/2017 103.00p 104.77p 103.00p 104.50p 280734
20/02/2017 102.50p 104.00p 102.35p 103.00p 403877
17/02/2017 103.50p 104.00p 102.00p 102.50p 150494
16/02/2017 104.00p 104.00p 103.00p 103.50p 85694
15/02/2017 105.00p 105.00p 104.00p 104.25p 148933
14/02/2017 103.50p 110.00p 103.20p 104.00p 1691492
13/02/2017 104.00p 104.25p 102.00p 103.00p 1062201
10/02/2017 105.50p 106.00p 104.00p 104.50p 272203
09/02/2017 108.00p 110.00p 105.04p 106.00p 178900
08/02/2017 104.50p 109.00p 104.00p 108.00p 285479
07/02/2017 103.50p 105.00p 103.00p 104.00p 3268916
06/02/2017 102.50p 103.28p 102.00p 102.50p 575644
03/02/2017 105.00p 107.00p 100.00p 102.00p 2330025
02/02/2017 106.50p 108.00p 105.00p 106.50p 228470
01/02/2017 105.00p 106.50p 103.90p 106.50p 241254
31/01/2017 106.50p 106.89p 104.00p 105.00p 154770
30/01/2017 109.00p 109.50p 106.00p 107.00p 172633
27/01/2017 109.00p 110.50p 108.01p 109.00p 55465
26/01/2017 110.00p 110.00p 108.00p 109.00p 4710677
25/01/2017 110.00p 110.30p 108.61p 110.00p 568616
24/01/2017 114.50p 116.88p 110.00p 110.50p 2902986
23/01/2017 109.00p 113.91p 109.00p 112.50p 1556595
20/01/2017 108.00p 109.50p 108.00p 109.00p 63759
19/01/2017 109.00p 110.00p 107.00p 108.00p 142919
18/01/2017 109.00p 109.99p 108.60p 109.00p 65820
17/01/2017 110.00p 111.01p 108.10p 109.00p 235893
16/01/2017 108.50p 110.88p 108.00p 110.00p 216054
13/01/2017 108.50p 111.00p 108.24p 108.50p 399039
12/01/2017 108.00p 109.80p 107.21p 108.50p 110527
11/01/2017 107.00p 109.66p 107.00p 107.50p 210209
10/01/2017 103.50p 109.99p 103.30p 107.00p 407812
09/01/2017 105.00p 105.00p 103.00p 103.50p 466672
06/01/2017 104.25p 105.00p 103.75p 105.00p 509506

*Close Price adjusted for both dividends and splits