XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/01/2017 103.50p 106.00p 103.00p 104.25p 465766
04/01/2017 98.00p 104.00p 97.66p 104.00p 302976
03/01/2017 94.50p 99.99p 93.50p 98.00p 359183
30/12/2016 93.00p 93.78p 92.25p 93.00p 253262
29/12/2016 93.25p 94.32p 93.00p 93.00p 512154
28/12/2016 93.50p 94.50p 93.00p 93.25p 52113
23/12/2016 92.00p 93.50p 91.00p 93.50p 95540
22/12/2016 91.00p 92.90p 90.00p 92.00p 83351
21/12/2016 89.50p 92.00p 89.00p 91.00p 243307
20/12/2016 87.75p 90.00p 87.00p 89.75p 311770
19/12/2016 89.00p 90.01p 87.00p 88.00p 249326
16/12/2016 89.75p 91.23p 88.00p 89.00p 291703
15/12/2016 89.00p 91.00p 88.00p 89.75p 319688
14/12/2016 89.75p 90.00p 88.00p 89.00p 211925
13/12/2016 89.75p 91.50p 88.00p 89.75p 317495
12/12/2016 91.00p 91.00p 88.00p 90.00p 411084
09/12/2016 91.00p 91.75p 90.00p 90.50p 667915
08/12/2016 86.00p 91.40p 85.50p 91.00p 1922262
07/12/2016 97.50p 99.00p 85.10p 85.50p 861994
06/12/2016 98.50p 102.00p 96.00p 97.50p 579935
05/12/2016 97.00p 100.00p 96.00p 98.50p 373163
02/12/2016 97.50p 98.69p 96.45p 97.00p 40221
01/12/2016 100.50p 101.67p 97.00p 98.00p 306194
30/11/2016 98.50p 102.00p 98.50p 100.50p 149602
29/11/2016 98.00p 99.00p 97.25p 98.00p 138166
28/11/2016 98.00p 98.46p 97.00p 98.00p 87607
25/11/2016 100.25p 100.25p 97.00p 98.50p 110339
24/11/2016 100.50p 100.50p 100.00p 100.25p 90958
23/11/2016 102.00p 102.45p 98.20p 99.50p 450253
22/11/2016 102.00p 103.00p 98.00p 103.00p 3214494
21/11/2016 102.00p 103.00p 101.00p 102.00p 302113
18/11/2016 102.00p 102.50p 101.20p 102.00p 155317
17/11/2016 101.00p 103.00p 100.12p 102.00p 292158
16/11/2016 102.00p 103.00p 100.00p 101.00p 354112
15/11/2016 100.50p 103.00p 100.00p 102.00p 646564
14/11/2016 100.00p 103.00p 99.54p 100.50p 1810163
11/11/2016 97.50p 100.00p 97.00p 100.00p 306231
10/11/2016 94.25p 97.50p 94.25p 97.50p 172539
09/11/2016 94.00p 94.50p 91.25p 93.50p 967421
08/11/2016 95.50p 97.00p 94.00p 95.50p 190650
07/11/2016 99.50p 100.00p 94.00p 94.50p 372546
04/11/2016 101.50p 102.00p 98.00p 99.50p 214740
03/11/2016 102.00p 102.65p 101.00p 101.50p 174709
02/11/2016 102.50p 102.75p 101.60p 102.00p 62446
01/11/2016 102.50p 103.85p 102.30p 102.50p 624989
31/10/2016 102.50p 104.22p 101.00p 102.50p 772675
28/10/2016 102.25p 104.00p 101.00p 102.50p 132608
27/10/2016 97.50p 103.00p 97.50p 103.00p 334726
26/10/2016 95.00p 98.00p 94.60p 97.00p 181595
25/10/2016 96.00p 96.00p 95.00p 95.50p 81708
24/10/2016 97.25p 97.75p 95.00p 96.00p 178334
21/10/2016 98.00p 98.00p 96.00p 97.25p 231337
20/10/2016 100.50p 100.50p 97.00p 98.00p 176583
19/10/2016 100.75p 101.50p 100.00p 100.00p 128130
18/10/2016 101.25p 101.70p 100.00p 101.00p 234303
17/10/2016 100.50p 102.75p 100.00p 101.00p 656274
14/10/2016 100.50p 101.90p 99.51p 100.50p 89158
13/10/2016 102.50p 104.00p 99.33p 101.00p 322545
12/10/2016 100.50p 103.00p 100.00p 103.00p 491726
11/10/2016 101.75p 101.99p 95.02p 100.50p 561696
10/10/2016 100.00p 102.85p 99.86p 101.75p 740489
07/10/2016 95.50p 100.55p 95.50p 100.00p 657745
06/10/2016 94.00p 97.00p 92.00p 95.50p 769867
05/10/2016 91.50p 95.78p 91.00p 95.25p 1282461
04/10/2016 91.00p 93.95p 90.00p 90.75p 802597
03/10/2016 90.00p 91.49p 89.00p 90.50p 1082471
30/09/2016 89.00p 91.00p 88.00p 90.25p 535766
29/09/2016 89.00p 89.50p 87.00p 89.00p 935775
28/09/2016 89.50p 89.75p 88.00p 89.00p 446939
27/09/2016 95.00p 96.99p 89.00p 90.00p 674165
26/09/2016 87.50p 92.80p 87.50p 92.00p 347079
23/09/2016 87.00p 89.00p 87.00p 87.50p 67376
22/09/2016 88.00p 88.98p 86.00p 87.50p 114804
21/09/2016 88.00p 89.00p 87.35p 88.00p 114669
20/09/2016 86.00p 89.00p 85.00p 88.00p 304434
19/09/2016 89.50p 89.56p 80.50p 85.50p 410283
16/09/2016 91.00p 91.19p 89.00p 90.00p 67036
15/09/2016 91.50p 91.60p 90.00p 91.00p 71111
14/09/2016 90.50p 93.60p 90.50p 91.50p 412010
13/09/2016 91.00p 91.80p 89.15p 90.50p 106181
12/09/2016 96.50p 96.50p 89.86p 92.00p 268394
09/09/2016 93.00p 97.99p 92.00p 96.50p 659577
08/09/2016 90.00p 93.41p 90.00p 92.75p 275257
07/09/2016 90.00p 90.35p 89.50p 90.00p 69305
06/09/2016 89.50p 90.40p 88.20p 90.00p 83394
05/09/2016 89.50p 91.00p 88.50p 88.50p 580528
02/09/2016 87.00p 90.00p 86.60p 89.00p 181144
01/09/2016 89.25p 89.50p 86.70p 87.00p 136168
31/08/2016 90.50p 90.50p 85.00p 89.25p 129696
30/08/2016 86.00p 90.90p 85.80p 90.50p 262453
26/08/2016 85.75p 87.00p 85.45p 86.25p 121166
25/08/2016 85.00p 86.80p 85.00p 85.75p 217910
24/08/2016 83.25p 85.96p 83.25p 85.00p 72326
23/08/2016 82.00p 83.99p 81.72p 83.25p 84333
22/08/2016 82.00p 83.00p 81.00p 82.00p 175293
19/08/2016 79.50p 82.80p 79.00p 82.00p 480906
18/08/2016 78.50p 79.43p 77.25p 79.25p 88316
17/08/2016 78.50p 80.00p 78.00p 80.00p 22917
16/08/2016 76.25p 79.55p 76.25p 78.50p 460224
15/08/2016 76.25p 77.00p 75.75p 77.00p 48561
12/08/2016 76.25p 76.67p 75.51p 76.25p 16941
11/08/2016 76.00p 77.25p 75.12p 76.25p 119521
10/08/2016 77.50p 77.60p 75.25p 77.00p 106225
09/08/2016 77.50p 77.88p 77.00p 77.50p 186298
08/08/2016 77.50p 79.00p 77.00p 77.50p 151944
05/08/2016 76.00p 76.38p 74.91p 76.00p 52593
04/08/2016 76.50p 77.00p 75.10p 77.00p 125414
03/08/2016 78.00p 78.00p 75.00p 76.50p 60586
02/08/2016 78.25p 78.25p 77.25p 77.25p 20607
01/08/2016 78.50p 79.10p 77.50p 78.25p 64283
29/07/2016 79.00p 80.00p 78.25p 80.00p 176001
28/07/2016 78.75p 79.50p 78.15p 79.50p 135228
27/07/2016 78.25p 80.00p 78.25p 78.75p 126360
26/07/2016 76.00p 80.00p 76.00p 78.25p 459464
25/07/2016 75.00p 76.00p 73.80p 75.00p 206087
22/07/2016 75.00p 75.00p 75.00p 75.00p 0
21/07/2016 76.00p 76.00p 74.50p 75.00p 89975
20/07/2016 76.00p 76.75p 75.35p 76.00p 242316
19/07/2016 74.75p 77.50p 74.75p 76.00p 340559
18/07/2016 74.00p 75.00p 73.00p 75.00p 162998
15/07/2016 72.00p 74.50p 72.00p 74.25p 151395
14/07/2016 72.50p 74.25p 71.60p 74.00p 252938
13/07/2016 71.00p 74.80p 70.80p 73.00p 762728
12/07/2016 67.50p 71.89p 67.26p 71.00p 177289
11/07/2016 67.50p 68.50p 66.58p 67.50p 181518
08/07/2016 67.75p 67.99p 66.52p 67.50p 41988
07/07/2016 67.75p 68.49p 67.30p 67.50p 20145
06/07/2016 67.25p 68.50p 66.50p 67.75p 305640
05/07/2016 67.50p 67.50p 66.00p 67.25p 511708
04/07/2016 67.50p 67.70p 66.25p 67.50p 211316
01/07/2016 66.62p 68.41p 66.00p 67.50p 424125
30/06/2016 65.25p 66.00p 65.00p 65.63p 1025933
29/06/2016 64.50p 65.50p 64.25p 65.25p 1079365
28/06/2016 62.50p 65.00p 62.50p 64.50p 200861
27/06/2016 64.50p 65.00p 61.18p 62.50p 359427
24/06/2016 66.25p 66.25p 63.50p 65.50p 1575329
23/06/2016 66.25p 67.50p 66.00p 67.25p 230782
22/06/2016 65.50p 66.70p 65.00p 66.25p 375241
21/06/2016 67.75p 67.75p 65.01p 65.50p 160269
20/06/2016 67.50p 70.00p 67.00p 67.75p 385863
17/06/2016 67.00p 68.50p 66.14p 67.50p 161846
16/06/2016 68.50p 75.00p 66.01p 75.00p 209055
15/06/2016 70.75p 71.00p 68.00p 68.50p 1847963
14/06/2016 72.25p 73.00p 70.00p 70.00p 1751415
13/06/2016 72.50p 72.50p 71.00p 71.00p 1444001
10/06/2016 73.00p 73.21p 72.00p 72.50p 655346
09/06/2016 73.75p 74.00p 72.00p 73.00p 1190452
08/06/2016 74.25p 75.00p 73.50p 74.00p 424697
07/06/2016 72.50p 74.75p 71.00p 74.75p 1417792
06/06/2016 73.00p 74.00p 71.00p 71.00p 428391
03/06/2016 72.25p 74.00p 72.10p 73.00p 130907
02/06/2016 71.25p 73.00p 71.10p 72.00p 1720405
01/06/2016 70.50p 71.50p 70.50p 71.25p 306753
31/05/2016 69.50p 71.00p 69.00p 70.50p 347273
27/05/2016 68.00p 70.00p 67.80p 69.50p 310625
26/05/2016 67.50p 68.50p 67.45p 67.75p 70429
25/05/2016 68.50p 68.95p 65.50p 67.50p 100233
24/05/2016 67.00p 69.50p 67.00p 68.50p 100649
23/05/2016 67.00p 68.00p 66.00p 67.00p 85859
20/05/2016 67.00p 67.50p 66.25p 67.00p 72222
19/05/2016 65.00p 68.00p 65.00p 67.00p 173255
18/05/2016 64.50p 65.00p 64.16p 65.00p 292220
17/05/2016 64.00p 65.00p 63.01p 64.50p 454579
16/05/2016 65.50p 67.00p 63.10p 65.00p 291223
13/05/2016 66.50p 68.00p 65.01p 65.50p 148472
12/05/2016 67.50p 70.00p 65.20p 66.50p 464932
11/05/2016 70.00p 70.00p 68.20p 68.75p 91823
10/05/2016 70.00p 70.17p 69.38p 70.00p 29321
09/05/2016 71.50p 71.63p 69.00p 69.50p 133189
06/05/2016 71.50p 71.75p 71.01p 71.50p 32037
05/05/2016 72.00p 72.52p 69.50p 69.50p 806658
04/05/2016 72.00p 73.00p 71.30p 72.00p 438849
03/05/2016 72.00p 72.90p 71.25p 72.00p 85454
29/04/2016 72.50p 72.70p 71.20p 72.00p 92689
28/04/2016 72.50p 72.50p 72.11p 72.50p 54110
27/04/2016 72.50p 73.00p 72.00p 72.50p 134729
26/04/2016 72.50p 72.75p 72.11p 72.50p 65774
25/04/2016 72.50p 72.70p 72.00p 72.00p 30468
22/04/2016 72.50p 72.90p 72.00p 72.50p 142015
21/04/2016 71.50p 72.50p 71.32p 72.50p 83770
20/04/2016 71.00p 71.99p 70.75p 71.50p 86064
19/04/2016 70.50p 72.00p 70.25p 71.00p 120775
18/04/2016 72.25p 73.00p 69.51p 70.00p 345153
15/04/2016 73.50p 73.50p 71.25p 72.25p 120814
14/04/2016 73.75p 74.00p 73.25p 73.25p 362672
13/04/2016 73.75p 74.15p 73.30p 73.50p 1243536
12/04/2016 74.75p 74.90p 73.75p 73.75p 121636
11/04/2016 75.00p 75.00p 73.12p 74.75p 159671
08/04/2016 76.50p 76.50p 73.26p 75.00p 483767
07/04/2016 76.75p 77.25p 76.00p 76.50p 765387
06/04/2016 75.50p 77.40p 75.00p 76.75p 639915
05/04/2016 74.75p 76.00p 74.33p 75.50p 855821
04/04/2016 73.50p 75.90p 73.25p 74.50p 1149313
01/04/2016 72.50p 74.00p 71.51p 74.00p 721597
31/03/2016 72.50p 73.00p 71.25p 72.50p 654705
30/03/2016 74.50p 75.99p 71.00p 72.50p 897001
29/03/2016 70.00p 71.50p 69.28p 70.75p 260746
24/03/2016 70.25p 70.40p 69.01p 70.00p 37056
23/03/2016 70.25p 70.25p 69.15p 70.25p 70795
22/03/2016 70.25p 70.25p 69.38p 70.25p 38685

*Close Price adjusted for both dividends and splits