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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
XLMedia (XLM) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/02/2024 | 6.75p | 6.95p | 6.73p | 6.90p | 3331711 |
| 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 |
*Close Price adjusted for both dividends and splits