XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/01/2023 15.13p 15.50p 15.00p 15.25p 560664
27/01/2023 15.75p 16.00p 15.13p 15.13p 346104
26/01/2023 15.75p 16.00p 15.30p 15.50p 596033
25/01/2023 15.75p 15.75p 15.50p 15.75p 1486830
24/01/2023 15.50p 16.00p 15.28p 15.75p 358497
23/01/2023 15.25p 15.50p 15.00p 15.38p 157131
20/01/2023 16.13p 16.25p 15.00p 15.25p 1692739
19/01/2023 16.50p 17.00p 16.02p 16.25p 258423
18/01/2023 16.88p 17.00p 16.26p 16.75p 241589
17/01/2023 17.63p 18.00p 16.00p 17.00p 1228194
16/01/2023 17.13p 18.00p 17.00p 17.63p 219053
13/01/2023 17.25p 17.25p 16.75p 17.13p 236224
12/01/2023 17.75p 18.00p 17.00p 17.25p 504267
11/01/2023 18.75p 19.00p 17.75p 18.00p 717281
10/01/2023 18.75p 19.00p 18.25p 18.75p 316997
09/01/2023 18.00p 18.75p 17.50p 18.75p 5626435
06/01/2023 16.25p 18.00p 16.00p 17.50p 2540047
05/01/2023 16.00p 16.40p 16.00p 16.25p 539184
04/01/2023 16.00p 16.50p 15.50p 16.10p 23443
03/01/2023 16.25p 16.50p 15.50p 16.00p 280957
30/12/2022 15.25p 16.25p 15.25p 16.25p 581469
29/12/2022 15.50p 16.00p 15.00p 15.25p 780895
28/12/2022 15.50p 16.00p 15.00p 15.65p 290618
23/12/2022 15.38p 15.69p 15.00p 15.50p 227238
22/12/2022 15.50p 15.70p 15.05p 15.38p 150222
21/12/2022 15.25p 16.00p 15.02p 15.20p 654509
20/12/2022 15.88p 15.90p 15.25p 15.25p 373166
19/12/2022 16.25p 16.50p 14.50p 16.00p 3715574
16/12/2022 16.13p 16.40p 15.85p 16.25p 244071
15/12/2022 16.00p 16.10p 15.55p 16.00p 710129
14/12/2022 15.63p 16.00p 15.63p 16.00p 54321
13/12/2022 15.25p 15.75p 15.00p 15.75p 413425
12/12/2022 16.50p 16.61p 15.13p 15.50p 756084
09/12/2022 16.75p 16.90p 16.00p 16.50p 243454
08/12/2022 16.88p 17.00p 16.50p 16.75p 381160
07/12/2022 16.88p 17.50p 16.88p 17.00p 3629211
06/12/2022 16.88p 18.00p 16.75p 16.88p 2045840
05/12/2022 16.75p 17.00p 16.51p 16.75p 291732
02/12/2022 16.75p 17.00p 16.50p 16.75p 337241
01/12/2022 17.25p 18.00p 16.60p 17.00p 950121
30/11/2022 16.75p 17.00p 16.50p 17.00p 169162
29/11/2022 16.50p 17.00p 16.27p 16.75p 162827
28/11/2022 17.13p 17.50p 16.08p 16.50p 276279
25/11/2022 17.13p 17.29p 16.86p 17.13p 61260
24/11/2022 16.88p 17.25p 16.86p 17.13p 466094
23/11/2022 16.88p 17.00p 16.75p 16.88p 73109
22/11/2022 16.88p 17.00p 16.88p 16.88p 203285
21/11/2022 16.88p 17.00p 16.75p 16.88p 57126
18/11/2022 17.75p 17.75p 16.50p 16.88p 832327
17/11/2022 18.00p 18.00p 17.52p 17.75p 223185
16/11/2022 16.75p 18.50p 16.62p 17.75p 6413439
15/11/2022 16.25p 16.80p 16.00p 16.50p 622656
14/11/2022 16.37p 16.50p 16.01p 16.25p 150640
11/11/2022 17.00p 17.10p 16.50p 16.50p 528519
10/11/2022 17.00p 17.00p 16.95p 17.00p 62887
09/11/2022 17.00p 17.20p 16.50p 17.00p 70590
08/11/2022 17.25p 17.50p 16.75p 17.00p 102103
07/11/2022 18.25p 19.00p 17.00p 17.25p 896646
04/11/2022 18.25p 19.00p 18.00p 18.25p 697918
03/11/2022 18.00p 18.50p 18.00p 18.00p 15901
02/11/2022 17.75p 18.25p 17.50p 18.00p 90462
01/11/2022 18.50p 18.50p 17.65p 17.75p 217301
31/10/2022 17.63p 19.00p 17.53p 18.50p 261004
28/10/2022 18.13p 18.13p 17.50p 17.63p 133775
27/10/2022 17.50p 18.40p 17.50p 18.13p 106181
26/10/2022 18.25p 18.49p 17.40p 18.00p 209182
25/10/2022 18.75p 18.75p 18.00p 18.25p 110786
24/10/2022 19.00p 19.00p 18.51p 19.00p 13528
21/10/2022 19.00p 19.35p 18.20p 18.20p 863040
20/10/2022 19.25p 20.00p 18.50p 19.00p 755183
19/10/2022 19.25p 20.00p 18.83p 19.25p 84184
18/10/2022 18.25p 20.00p 18.16p 19.25p 485037
17/10/2022 19.00p 19.00p 18.10p 18.25p 312815
14/10/2022 19.00p 19.50p 18.50p 19.00p 282548
13/10/2022 18.75p 19.00p 18.50p 18.70p 120449
12/10/2022 19.25p 19.25p 18.25p 18.70p 379375
11/10/2022 20.75p 20.75p 19.00p 19.50p 490912
10/10/2022 21.25p 21.50p 20.50p 20.75p 217452
07/10/2022 21.25p 21.50p 21.00p 21.25p 83625
06/10/2022 21.25p 21.50p 21.00p 21.25p 61844
05/10/2022 21.50p 21.50p 20.75p 21.25p 254897
04/10/2022 21.00p 21.92p 20.50p 21.50p 577881
03/10/2022 21.50p 22.00p 20.26p 21.00p 359362
30/09/2022 24.25p 24.50p 21.00p 21.50p 1130441
29/09/2022 27.00p 27.00p 24.15p 24.50p 2531579
28/09/2022 33.25p 35.60p 32.25p 34.50p 460718
27/09/2022 34.00p 34.90p 33.25p 34.00p 290460
26/09/2022 34.25p 34.99p 34.03p 34.10p 52727
23/09/2022 35.00p 36.00p 34.00p 34.25p 168658
22/09/2022 34.75p 37.00p 34.00p 35.00p 176172
21/09/2022 33.75p 35.50p 32.50p 35.25p 287852
20/09/2022 33.00p 33.69p 32.50p 32.50p 365281
16/09/2022 33.00p 34.00p 32.45p 33.00p 69576
15/09/2022 33.00p 34.00p 32.40p 33.00p 424743
14/09/2022 33.00p 33.90p 32.10p 33.00p 75359
13/09/2022 33.25p 34.20p 32.52p 33.00p 431804
12/09/2022 33.25p 33.50p 33.00p 33.25p 33183
09/09/2022 33.25p 33.50p 32.49p 33.25p 445399
08/09/2022 33.75p 34.50p 33.00p 33.25p 808559
07/09/2022 34.00p 34.50p 33.16p 33.75p 628357
06/09/2022 32.50p 34.60p 31.60p 34.00p 407403
05/09/2022 32.75p 33.00p 32.00p 32.50p 221876
02/09/2022 32.50p 34.70p 32.50p 33.00p 574740
01/09/2022 34.25p 34.40p 32.25p 32.75p 725125
31/08/2022 36.25p 36.25p 33.25p 34.25p 423092
30/08/2022 37.00p 37.00p 36.00p 36.25p 100508
26/08/2022 37.25p 37.30p 36.10p 37.00p 44098
25/08/2022 37.25p 38.00p 36.50p 37.25p 30403
24/08/2022 37.50p 38.00p 36.53p 37.25p 164083
23/08/2022 36.50p 37.70p 35.60p 37.50p 232178
22/08/2022 37.25p 37.68p 35.80p 36.50p 273550
19/08/2022 37.00p 39.00p 35.50p 37.25p 188238
18/08/2022 39.25p 39.25p 37.50p 38.00p 231042
17/08/2022 41.25p 41.50p 39.00p 39.50p 622435
16/08/2022 40.00p 41.90p 39.70p 40.75p 1153237
15/08/2022 37.25p 40.92p 36.80p 40.00p 1811950
12/08/2022 37.25p 37.25p 36.50p 37.00p 43593
11/08/2022 35.75p 37.70p 34.50p 37.10p 317725
10/08/2022 33.50p 37.00p 33.50p 35.75p 930431
09/08/2022 31.75p 34.00p 31.71p 33.50p 310868
08/08/2022 31.75p 32.50p 31.65p 32.00p 34672
05/08/2022 33.00p 33.00p 31.00p 31.75p 114271
04/08/2022 33.00p 34.00p 32.00p 33.00p 108895
03/08/2022 33.00p 34.00p 32.12p 33.00p 158277
02/08/2022 33.00p 34.00p 32.00p 33.00p 173027
01/08/2022 32.25p 33.00p 32.00p 33.00p 248662
29/07/2022 32.75p 33.67p 32.00p 33.00p 412889
28/07/2022 32.00p 32.96p 31.80p 32.80p 372796
27/07/2022 30.50p 35.00p 30.50p 32.50p 1079373
26/07/2022 31.00p 31.00p 29.00p 30.00p 334402
25/07/2022 31.00p 32.00p 30.38p 31.00p 146262
22/07/2022 30.00p 31.96p 30.00p 31.00p 308532
21/07/2022 30.25p 30.25p 29.61p 30.00p 223560
20/07/2022 30.00p 30.00p 29.55p 30.00p 136930
19/07/2022 29.75p 30.75p 29.50p 30.00p 251054
18/07/2022 29.75p 29.75p 28.70p 29.75p 64903
15/07/2022 30.00p 30.00p 28.40p 28.50p 309733
14/07/2022 30.00p 30.25p 29.45p 30.00p 115802
13/07/2022 29.50p 30.00p 29.25p 30.00p 58022
12/07/2022 29.25p 29.98p 29.12p 29.50p 275169
11/07/2022 31.25p 31.25p 28.50p 29.25p 461647
08/07/2022 31.25p 31.52p 30.51p 31.25p 131563
07/07/2022 30.00p 31.52p 29.50p 31.25p 296349
06/07/2022 29.75p 30.50p 29.52p 30.00p 70010
05/07/2022 29.75p 29.90p 29.00p 29.75p 79843
04/07/2022 29.75p 29.90p 29.15p 29.75p 488882
01/07/2022 29.75p 30.09p 29.00p 29.75p 46915
30/06/2022 29.75p 30.30p 29.00p 29.75p 104123
29/06/2022 29.75p 29.75p 29.00p 29.00p 17182
28/06/2022 29.25p 30.50p 29.03p 29.75p 62114
27/06/2022 29.25p 30.00p 28.50p 29.80p 193238
24/06/2022 29.25p 30.00p 28.53p 29.25p 21439
23/06/2022 29.50p 31.00p 28.25p 29.25p 71241
22/06/2022 28.25p 29.50p 28.25p 29.50p 123040
21/06/2022 28.00p 29.00p 27.00p 28.25p 360419
20/06/2022 27.50p 28.80p 27.15p 28.80p 380589
17/06/2022 27.00p 27.50p 26.10p 27.50p 204843
16/06/2022 30.00p 30.00p 26.11p 26.70p 1584406
15/06/2022 30.50p 30.50p 29.60p 30.00p 157546
14/06/2022 30.75p 31.00p 29.26p 31.00p 628595
13/06/2022 30.75p 31.00p 30.00p 30.50p 143871
10/06/2022 30.75p 31.50p 30.66p 31.00p 338371
09/06/2022 30.75p 31.50p 30.50p 30.75p 2673158
08/06/2022 31.75p 31.75p 30.38p 30.75p 257211
07/06/2022 31.75p 32.00p 31.50p 31.75p 795841
06/06/2022 32.25p 32.50p 31.50p 31.75p 143772
01/06/2022 31.75p 32.50p 31.75p 32.00p 89665
31/05/2022 32.25p 32.75p 31.50p 31.75p 35461
30/05/2022 29.75p 32.55p 29.65p 32.25p 401413
27/05/2022 30.00p 31.75p 29.65p 29.75p 330541
26/05/2022 30.00p 30.50p 29.71p 30.00p 54020
25/05/2022 30.50p 30.50p 29.50p 30.00p 496503
24/05/2022 31.00p 32.00p 30.00p 30.75p 230090
23/05/2022 31.00p 32.00p 30.10p 31.00p 65057
20/05/2022 31.25p 32.25p 30.20p 31.00p 108654
19/05/2022 30.75p 31.25p 30.00p 31.25p 129543
18/05/2022 31.00p 31.50p 30.50p 30.75p 265580
17/05/2022 30.50p 31.40p 30.35p 31.00p 150219
16/05/2022 29.75p 30.50p 29.50p 30.50p 239354
13/05/2022 30.25p 30.50p 29.55p 29.75p 197901
12/05/2022 30.25p 30.50p 29.70p 30.25p 764836
11/05/2022 30.00p 31.00p 29.75p 30.25p 312387
10/05/2022 30.25p 30.77p 29.50p 29.75p 350835
09/05/2022 30.50p 30.50p 28.60p 29.50p 1485072
06/05/2022 32.50p 32.90p 30.50p 30.50p 259473
05/05/2022 32.75p 34.00p 31.50p 32.50p 254337
04/05/2022 32.75p 33.24p 32.30p 32.75p 376416
03/05/2022 35.00p 35.50p 32.00p 33.00p 488978
29/04/2022 35.00p 35.54p 34.60p 35.00p 50039
28/04/2022 34.00p 36.50p 33.00p 33.10p 503818
27/04/2022 32.75p 35.00p 32.00p 34.00p 222304
26/04/2022 33.75p 34.20p 32.00p 32.75p 130335
25/04/2022 32.75p 33.75p 32.00p 33.75p 246315
22/04/2022 33.00p 33.50p 32.50p 33.50p 130040
21/04/2022 33.50p 34.00p 32.60p 33.00p 191085
20/04/2022 33.00p 34.00p 32.00p 33.50p 380460
19/04/2022 34.00p 34.50p 32.27p 33.00p 226583
14/04/2022 33.25p 35.20p 32.25p 35.20p 265587
13/04/2022 33.50p 34.00p 32.00p 33.50p 206483
12/04/2022 33.50p 33.88p 33.00p 33.50p 174867

*Close Price adjusted for both dividends and splits