XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/02/2024 6.85p 7.00p 6.50p 6.80p 5955630
07/02/2024 6.85p 7.20p 6.70p 7.20p 297194
06/02/2024 6.60p 7.00p 6.60p 6.85p 1545275
05/02/2024 6.55p 6.55p 6.10p 6.35p 348100
02/02/2024 6.55p 6.55p 6.38p 6.55p 210735
01/02/2024 6.55p 6.60p 6.30p 6.55p 158634
31/01/2024 6.55p 6.55p 6.50p 6.55p 56382
30/01/2024 6.55p 6.59p 6.35p 6.55p 74871
29/01/2024 6.90p 6.90p 6.50p 6.55p 218669
26/01/2024 6.90p 6.90p 6.73p 6.90p 175085
25/01/2024 6.90p 7.00p 6.80p 6.90p 9632
24/01/2024 6.90p 6.90p 6.80p 6.90p 213199
23/01/2024 6.85p 7.00p 6.80p 6.90p 834555
22/01/2024 7.10p 7.20p 6.85p 6.85p 152250
19/01/2024 7.10p 7.25p 7.00p 7.25p 131610
18/01/2024 7.10p 7.10p 7.01p 7.10p 215920
17/01/2024 7.25p 7.25p 6.80p 7.18p 487234
16/01/2024 7.65p 7.65p 7.15p 7.25p 317765
15/01/2024 8.15p 8.15p 7.50p 7.65p 286470
12/01/2024 8.15p 8.15p 7.85p 8.15p 122574
11/01/2024 8.15p 8.15p 8.00p 8.15p 118355
10/01/2024 8.15p 8.20p 8.02p 8.15p 75025
09/01/2024 8.25p 8.50p 8.00p 8.15p 221337
08/01/2024 8.25p 8.50p 8.00p 8.25p 562978
05/01/2024 8.05p 8.48p 7.90p 8.25p 105509
04/01/2024 7.40p 8.05p 7.16p 8.05p 420612
03/01/2024 7.35p 7.50p 7.20p 7.20p 312224
02/01/2024 7.25p 7.42p 7.00p 7.35p 114376
29/12/2023 7.25p 7.45p 7.00p 7.25p 131102
28/12/2023 7.20p 7.25p 6.90p 7.25p 636655
27/12/2023 7.10p 7.47p 6.87p 7.20p 450350
22/12/2023 6.60p 7.10p 6.36p 7.10p 299824
21/12/2023 6.35p 6.76p 6.20p 6.60p 296524
20/12/2023 6.35p 6.36p 6.20p 6.24p 561842
19/12/2023 6.60p 6.60p 6.20p 6.35p 227887
18/12/2023 6.60p 6.60p 6.23p 6.60p 213190
15/12/2023 6.00p 7.00p 5.86p 6.60p 2615505
14/12/2023 7.75p 8.00p 7.36p 7.36p 294310
13/12/2023 7.75p 8.00p 7.50p 7.75p 322748
12/12/2023 7.75p 7.75p 7.58p 7.75p 80608
11/12/2023 7.75p 7.94p 7.55p 7.75p 256028
08/12/2023 7.10p 7.99p 7.10p 7.75p 389229
07/12/2023 7.10p 7.20p 6.72p 7.10p 41972
06/12/2023 7.10p 7.10p 6.88p 7.10p 21788
05/12/2023 7.10p 7.10p 6.72p 7.10p 84554
04/12/2023 7.10p 7.50p 6.85p 7.10p 199014
01/12/2023 6.65p 7.48p 6.50p 6.70p 427968
30/11/2023 6.65p 6.80p 6.50p 6.65p 140914
29/11/2023 6.65p 6.80p 6.65p 6.65p 1370
28/11/2023 6.75p 7.00p 6.50p 6.66p 56663
27/11/2023 6.75p 7.00p 6.50p 6.75p 137018
24/11/2023 6.75p 7.00p 6.67p 6.75p 302063
23/11/2023 6.75p 6.95p 6.65p 6.75p 36909
22/11/2023 7.10p 7.10p 6.63p 6.75p 432052
21/11/2023 7.25p 7.50p 6.80p 7.10p 251696
20/11/2023 7.25p 7.25p 6.56p 7.25p 86803
17/11/2023 7.30p 7.50p 7.00p 7.25p 157961
16/11/2023 7.30p 7.30p 6.96p 7.30p 87161
15/11/2023 7.30p 7.50p 7.12p 7.30p 52388
14/11/2023 7.30p 7.30p 7.10p 7.30p 13499
13/11/2023 7.30p 7.30p 7.10p 7.30p 81333
10/11/2023 7.30p 7.50p 7.13p 7.30p 21905
09/11/2023 7.30p 7.30p 7.17p 7.30p 202454
08/11/2023 7.30p 7.30p 7.30p 7.30p 0
07/11/2023 7.30p 7.30p 7.25p 7.30p 1
06/11/2023 7.30p 7.30p 7.00p 7.30p 215099
03/11/2023 7.30p 7.30p 7.11p 7.30p 34373
02/11/2023 7.30p 7.31p 7.15p 7.30p 70095
01/11/2023 7.30p 7.50p 7.10p 7.30p 158921
31/10/2023 7.25p 7.39p 6.90p 7.30p 151776
30/10/2023 7.50p 7.50p 7.00p 7.50p 261106
27/10/2023 7.25p 8.00p 7.00p 7.50p 97565
26/10/2023 7.25p 7.25p 7.10p 7.25p 0
25/10/2023 7.25p 7.50p 7.20p 7.25p 28964
24/10/2023 7.75p 8.00p 7.00p 7.40p 258735
23/10/2023 7.75p 7.75p 7.52p 7.75p 2856
20/10/2023 7.75p 7.95p 7.50p 7.75p 89088
19/10/2023 8.25p 8.25p 7.50p 8.25p 299507
18/10/2023 8.35p 8.35p 8.00p 8.25p 136502
17/10/2023 8.25p 9.00p 8.25p 8.35p 317933
16/10/2023 7.50p 8.50p 7.33p 8.00p 342109
13/10/2023 7.50p 7.97p 7.26p 7.50p 9942
12/10/2023 7.25p 8.00p 7.00p 7.50p 141473
11/10/2023 7.25p 7.50p 7.25p 7.25p 80248
10/10/2023 7.25p 7.28p 7.03p 7.25p 174589
09/10/2023 7.65p 7.65p 7.05p 7.25p 90813
06/10/2023 8.25p 8.50p 7.50p 7.52p 672900
05/10/2023 8.25p 8.25p 8.00p 8.25p 25707
04/10/2023 8.25p 8.25p 7.88p 8.25p 171394
03/10/2023 8.25p 8.50p 8.00p 8.10p 463133
02/10/2023 8.75p 9.00p 8.10p 8.25p 265396
29/09/2023 8.75p 9.00p 8.52p 8.75p 306299
28/09/2023 8.75p 9.48p 8.50p 8.75p 1609584
27/09/2023 10.13p 10.13p 9.10p 9.25p 663736
26/09/2023 11.25p 11.50p 10.00p 10.00p 639300
25/09/2023 11.25p 11.75p 10.80p 11.25p 29758
22/09/2023 11.25p 11.27p 11.00p 11.25p 31714
21/09/2023 11.25p 11.28p 11.00p 11.25p 29727
20/09/2023 11.38p 11.50p 11.00p 11.25p 183671
19/09/2023 11.38p 11.49p 11.00p 11.38p 155473
18/09/2023 11.75p 12.00p 11.25p 11.38p 137235
15/09/2023 11.75p 11.75p 11.50p 11.75p 14884
14/09/2023 11.75p 11.75p 11.75p 11.75p 128033
13/09/2023 11.75p 11.80p 11.57p 11.75p 54085
12/09/2023 11.75p 11.99p 11.50p 11.75p 626905
11/09/2023 11.75p 11.90p 11.53p 11.75p 990508
08/09/2023 11.75p 11.99p 11.55p 11.75p 37994
07/09/2023 11.88p 11.90p 11.50p 11.75p 52244
06/09/2023 12.00p 12.00p 11.75p 11.88p 260344
05/09/2023 12.00p 12.40p 11.50p 12.00p 425721
04/09/2023 11.63p 12.00p 11.25p 12.00p 118329
01/09/2023 11.63p 12.00p 11.25p 11.63p 213391
31/08/2023 11.63p 11.63p 11.25p 11.63p 30090
30/08/2023 11.25p 12.00p 11.10p 11.63p 79935
29/08/2023 11.75p 11.75p 11.00p 11.25p 119877
25/08/2023 11.50p 12.50p 11.50p 11.75p 59394
24/08/2023 11.50p 12.00p 11.00p 11.50p 130655
23/08/2023 11.50p 12.00p 11.20p 11.50p 4089
22/08/2023 12.00p 12.50p 11.50p 11.50p 85967
21/08/2023 11.75p 11.75p 11.51p 11.75p 1243
18/08/2023 12.00p 12.15p 11.50p 11.75p 122310
17/08/2023 12.13p 12.13p 11.75p 12.13p 38896
16/08/2023 12.00p 12.40p 11.81p 12.13p 387988
15/08/2023 11.50p 12.32p 11.00p 12.00p 411869
14/08/2023 11.50p 12.00p 11.00p 11.50p 252425
11/08/2023 11.25p 11.25p 11.00p 11.25p 130227
10/08/2023 11.63p 11.75p 11.15p 11.25p 6725384
09/08/2023 11.63p 11.75p 11.50p 11.63p 328487
08/08/2023 11.75p 11.94p 11.50p 11.63p 75076
07/08/2023 12.50p 13.00p 11.30p 11.30p 349469
04/08/2023 12.00p 13.00p 12.00p 12.50p 570048
03/08/2023 10.88p 12.50p 10.88p 12.00p 662396
02/08/2023 10.75p 11.00p 10.50p 10.88p 709429
01/08/2023 10.88p 11.00p 10.60p 10.70p 311277
31/07/2023 9.35p 11.40p 9.30p 10.88p 1555160
28/07/2023 9.35p 9.50p 9.20p 9.50p 449635
27/07/2023 8.50p 9.50p 8.50p 9.35p 1484896
26/07/2023 9.75p 10.50p 9.50p 10.00p 130701
25/07/2023 9.75p 10.00p 9.75p 9.75p 116483
24/07/2023 9.75p 10.00p 9.52p 9.75p 97324
21/07/2023 9.75p 9.76p 9.51p 9.75p 193133
20/07/2023 9.85p 10.00p 9.50p 9.75p 542759
19/07/2023 9.65p 10.00p 9.58p 9.80p 205514
18/07/2023 9.65p 9.80p 9.50p 9.50p 244668
17/07/2023 9.75p 9.80p 9.51p 9.60p 233077
14/07/2023 9.75p 10.00p 9.52p 9.75p 53641
13/07/2023 9.88p 10.05p 9.50p 9.75p 496677
12/07/2023 10.50p 10.90p 9.50p 10.00p 1438809
11/07/2023 10.25p 10.50p 9.50p 9.75p 341051
10/07/2023 10.10p 10.50p 9.92p 10.25p 547300
07/07/2023 9.75p 10.44p 9.56p 10.10p 377843
06/07/2023 9.00p 10.00p 8.70p 9.75p 1210657
05/07/2023 8.60p 9.00p 8.57p 9.00p 4926017
04/07/2023 8.50p 8.70p 8.42p 8.70p 2082755
03/07/2023 8.35p 8.70p 8.30p 8.30p 1667849
30/06/2023 8.00p 8.50p 8.00p 8.30p 1458233
29/06/2023 7.95p 8.10p 7.90p 8.00p 813768
28/06/2023 7.95p 8.20p 7.88p 8.00p 1818449
27/06/2023 8.25p 8.50p 7.90p 7.94p 532730
26/06/2023 7.90p 8.00p 7.80p 7.95p 279384
23/06/2023 7.60p 7.80p 7.50p 7.80p 126769
22/06/2023 8.10p 8.10p 7.33p 7.45p 935484
21/06/2023 8.35p 8.50p 8.00p 8.10p 156336
20/06/2023 8.35p 8.35p 8.21p 8.35p 153600
19/06/2023 8.35p 8.35p 8.22p 8.35p 220841
16/06/2023 8.35p 8.50p 8.20p 8.35p 336101
15/06/2023 8.35p 8.50p 8.20p 8.35p 393673
14/06/2023 8.25p 8.50p 8.25p 8.35p 1369934
13/06/2023 8.25p 8.50p 8.17p 8.50p 1198353
12/06/2023 8.60p 8.63p 8.13p 8.25p 470912
09/06/2023 8.60p 8.70p 8.50p 8.60p 15283
08/06/2023 8.60p 8.64p 8.50p 8.50p 194437
07/06/2023 8.65p 8.70p 8.50p 8.60p 834450
06/06/2023 8.75p 8.95p 8.50p 8.70p 606892
05/06/2023 8.85p 9.00p 8.70p 8.85p 1094848
02/06/2023 8.85p 9.00p 8.70p 8.80p 985980
01/06/2023 9.10p 9.20p 8.78p 8.85p 473472
31/05/2023 9.25p 9.45p 9.06p 9.06p 3840359
30/05/2023 8.75p 9.50p 8.75p 9.00p 1668699
26/05/2023 8.25p 10.50p 8.25p 9.00p 8534057
25/05/2023 11.25p 11.50p 11.00p 11.25p 127422
24/05/2023 11.25p 11.50p 11.00p 11.25p 116445
23/05/2023 11.25p 11.39p 11.00p 11.00p 1452402
22/05/2023 11.25p 11.50p 11.00p 11.25p 114671
19/05/2023 11.63p 11.64p 11.00p 11.00p 299779
18/05/2023 11.75p 11.84p 11.50p 11.63p 195401
17/05/2023 11.75p 11.90p 11.52p 11.75p 249552
16/05/2023 11.88p 11.88p 11.61p 11.75p 421254
15/05/2023 12.25p 12.50p 11.75p 11.88p 593861
12/05/2023 12.13p 12.25p 11.80p 12.25p 185014
11/05/2023 12.00p 12.15p 11.50p 11.75p 934207
10/05/2023 11.75p 12.25p 11.50p 12.00p 62260
09/05/2023 11.75p 12.40p 11.50p 11.50p 1448255
05/05/2023 11.25p 11.49p 11.00p 11.38p 526847
04/05/2023 11.63p 11.75p 11.05p 11.05p 441468
03/05/2023 12.25p 12.50p 11.60p 11.63p 699537
02/05/2023 12.25p 12.50p 12.00p 12.25p 414532
28/04/2023 12.13p 12.25p 12.00p 12.25p 422060
27/04/2023 12.63p 12.63p 12.00p 12.00p 1317956
26/04/2023 12.88p 13.00p 12.51p 12.63p 282998

*Close Price adjusted for both dividends and splits