XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/02/2022 34.50p 35.00p 32.50p 32.75p 859208
01/02/2022 35.00p 40.00p 31.00p 35.00p 2215997
31/01/2022 37.75p 40.00p 37.40p 39.00p 502626
28/01/2022 39.75p 40.50p 37.33p 37.75p 259498
27/01/2022 37.25p 40.12p 36.23p 39.75p 454481
26/01/2022 36.00p 40.00p 35.70p 38.25p 438343
25/01/2022 36.00p 36.65p 35.00p 36.00p 187750
24/01/2022 41.00p 41.20p 33.60p 35.00p 1203881
21/01/2022 41.00p 42.00p 40.00p 40.00p 2242514
20/01/2022 40.75p 41.50p 40.26p 40.75p 565875
19/01/2022 41.00p 43.00p 40.00p 41.00p 560885
18/01/2022 43.00p 44.00p 41.00p 41.75p 225230
17/01/2022 41.75p 43.90p 41.75p 43.00p 783487
14/01/2022 41.25p 42.90p 40.53p 41.50p 370178
13/01/2022 42.00p 43.00p 41.00p 42.00p 240534
12/01/2022 41.25p 43.00p 40.50p 42.00p 147141
10/01/2022 40.00p 42.80p 39.75p 42.00p 375960
07/01/2022 39.00p 41.75p 38.50p 40.50p 566187
06/01/2022 38.75p 40.00p 36.50p 39.25p 1073043
05/01/2022 36.75p 39.25p 36.75p 38.50p 588937
04/01/2022 39.00p 39.00p 36.00p 36.75p 454758
31/12/2021 38.00p 39.00p 37.95p 38.50p 534384
30/12/2021 37.75p 41.83p 36.79p 38.00p 1202806
29/12/2021 38.25p 38.80p 35.79p 37.75p 366537
24/12/2021 36.50p 39.46p 36.50p 38.50p 195759
23/12/2021 35.50p 40.00p 35.40p 36.50p 1137213
22/12/2021 36.00p 36.50p 35.18p 35.50p 641716
21/12/2021 35.75p 36.50p 34.60p 36.00p 377029
20/12/2021 36.25p 37.00p 35.00p 35.10p 432077
17/12/2021 37.00p 37.00p 35.37p 36.75p 387466
16/12/2021 35.50p 38.50p 35.50p 37.00p 664826
15/12/2021 36.00p 36.90p 35.25p 36.00p 821429
14/12/2021 38.50p 38.66p 35.35p 37.00p 611011
13/12/2021 40.25p 41.25p 38.10p 38.50p 176568
10/12/2021 40.50p 41.60p 39.00p 41.60p 115879
09/12/2021 42.50p 44.00p 39.00p 40.50p 395140
08/12/2021 39.00p 42.92p 38.00p 42.50p 633500
07/12/2021 37.25p 40.00p 37.00p 39.00p 1277312
06/12/2021 39.00p 39.19p 37.00p 37.25p 621066
03/12/2021 39.50p 39.90p 38.60p 39.00p 156821
02/12/2021 41.00p 42.00p 38.00p 39.50p 1564040
01/12/2021 38.50p 42.00p 38.00p 41.00p 344682
30/11/2021 39.00p 39.50p 38.00p 38.60p 236784
29/11/2021 41.50p 43.00p 38.30p 39.00p 529224
26/11/2021 40.00p 42.40p 37.30p 41.50p 687962
25/11/2021 43.50p 44.00p 40.00p 40.50p 614385
24/11/2021 44.00p 45.00p 42.50p 43.50p 131043
23/11/2021 44.50p 44.85p 44.00p 44.50p 120857
22/11/2021 43.50p 45.00p 43.00p 44.00p 157287
19/11/2021 45.50p 46.00p 42.36p 43.40p 742423
18/11/2021 46.50p 48.00p 45.00p 47.00p 176615
17/11/2021 48.00p 48.00p 44.10p 46.50p 710509
16/11/2021 49.50p 50.00p 47.00p 48.00p 377164
15/11/2021 51.50p 52.00p 48.66p 49.50p 459819
12/11/2021 52.00p 53.00p 51.00p 52.60p 508673
11/11/2021 49.50p 52.22p 49.50p 52.00p 419565
10/11/2021 52.00p 52.60p 49.00p 49.50p 442018
09/11/2021 49.80p 54.00p 49.00p 52.00p 544947
08/11/2021 52.50p 52.70p 49.00p 49.80p 425431
05/11/2021 47.50p 53.70p 47.50p 52.50p 954153
04/11/2021 47.00p 51.00p 46.00p 48.00p 678717
03/11/2021 47.00p 48.34p 45.80p 46.00p 424069
02/11/2021 46.50p 48.00p 46.00p 47.00p 305641
01/11/2021 45.00p 48.00p 44.95p 48.00p 251547
29/10/2021 47.00p 48.40p 44.00p 45.00p 1139964
28/10/2021 44.50p 48.00p 44.00p 46.80p 1084444
27/10/2021 42.50p 45.00p 42.50p 43.00p 653786
26/10/2021 38.25p 43.00p 37.50p 42.00p 1370094
25/10/2021 37.25p 39.00p 37.00p 38.25p 235583
22/10/2021 37.25p 37.50p 36.75p 37.50p 399095
21/10/2021 36.50p 37.90p 36.50p 37.00p 563791
20/10/2021 37.75p 39.00p 36.75p 37.00p 1462077
19/10/2021 40.00p 41.58p 37.75p 37.75p 1285449
18/10/2021 37.50p 41.50p 35.00p 39.20p 1816635
15/10/2021 39.00p 39.11p 35.00p 35.00p 4461976
14/10/2021 41.50p 42.00p 38.18p 39.00p 1041161
13/10/2021 43.00p 44.20p 41.00p 41.50p 1353367
12/10/2021 42.00p 44.00p 41.25p 42.75p 461273
11/10/2021 43.50p 47.00p 42.35p 42.50p 1153143
08/10/2021 43.50p 43.75p 42.00p 42.00p 704268
07/10/2021 41.75p 45.00p 41.50p 43.10p 1090347
06/10/2021 42.75p 43.00p 41.40p 41.60p 162898
05/10/2021 42.50p 43.00p 41.20p 41.40p 470656
04/10/2021 41.75p 44.00p 41.50p 42.40p 674609
01/10/2021 42.25p 43.44p 40.04p 41.60p 885012
30/09/2021 44.50p 45.40p 41.31p 42.50p 1645416
29/09/2021 48.00p 48.00p 44.30p 44.60p 696788
28/09/2021 50.50p 51.00p 46.25p 48.00p 1229580
27/09/2021 52.50p 53.00p 48.50p 50.50p 784716
24/09/2021 54.00p 54.00p 51.00p 52.50p 1007406
23/09/2021 49.50p 55.00p 47.30p 54.00p 1714139
22/09/2021 50.00p 57.00p 50.00p 53.00p 1890532
21/09/2021 51.50p 52.00p 49.00p 49.00p 418260
20/09/2021 53.50p 54.00p 50.00p 51.50p 327628
17/09/2021 54.00p 55.00p 53.12p 53.50p 202728
16/09/2021 55.50p 55.90p 51.95p 54.00p 306115
15/09/2021 53.50p 57.00p 53.40p 56.00p 585409
14/09/2021 57.00p 58.00p 52.97p 53.50p 519237
13/09/2021 57.00p 59.00p 56.00p 57.00p 313822
10/09/2021 58.00p 59.00p 56.00p 57.00p 92693
09/09/2021 59.50p 59.50p 54.00p 58.00p 1309723
08/09/2021 60.50p 62.00p 59.00p 59.20p 111843
07/09/2021 62.00p 62.40p 60.10p 61.00p 172745
06/09/2021 63.00p 63.11p 61.00p 63.00p 250883
03/09/2021 64.00p 64.75p 62.60p 63.00p 523596
02/09/2021 66.00p 66.50p 61.00p 63.50p 1009994
01/09/2021 59.50p 62.00p 59.00p 62.00p 630198
31/08/2021 59.00p 60.00p 58.00p 58.80p 478760
27/08/2021 61.00p 62.00p 58.35p 59.00p 513761
26/08/2021 61.00p 62.00p 59.00p 62.00p 151002
25/08/2021 62.00p 64.00p 58.00p 61.00p 453955
24/08/2021 62.00p 63.65p 61.00p 63.00p 849209
23/08/2021 61.50p 62.70p 60.00p 61.00p 148724
20/08/2021 59.50p 63.00p 58.50p 62.60p 370849
19/08/2021 62.00p 62.00p 56.25p 58.00p 757414
18/08/2021 59.00p 62.00p 58.55p 61.60p 279844
17/08/2021 61.50p 63.50p 58.00p 59.00p 789801
16/08/2021 55.50p 62.50p 55.00p 62.00p 1330403
13/08/2021 55.50p 55.84p 55.00p 55.50p 490311
12/08/2021 55.50p 56.00p 55.19p 55.50p 592033
11/08/2021 55.50p 56.80p 55.00p 55.50p 1152726
10/08/2021 54.00p 56.00p 54.00p 55.00p 845110
09/08/2021 52.00p 56.00p 52.00p 54.60p 1521244
06/08/2021 50.50p 52.00p 50.00p 51.00p 50143
05/08/2021 50.50p 53.00p 50.00p 50.50p 284581
04/08/2021 50.50p 53.90p 50.00p 50.50p 289902
03/08/2021 50.50p 51.00p 50.00p 50.50p 206347
02/08/2021 51.00p 52.00p 50.00p 50.50p 78678
30/07/2021 53.00p 53.22p 49.35p 51.00p 386315
29/07/2021 53.00p 54.00p 52.00p 53.00p 100621
28/07/2021 55.00p 55.00p 51.40p 53.00p 284510
27/07/2021 55.00p 55.33p 54.00p 55.00p 266261
26/07/2021 56.50p 56.50p 53.10p 55.00p 2375443
23/07/2021 54.50p 54.95p 54.00p 54.50p 237904
22/07/2021 54.50p 55.00p 54.00p 54.50p 73634
21/07/2021 54.50p 55.00p 54.00p 54.50p 950591
20/07/2021 55.00p 56.00p 53.00p 55.00p 347798
19/07/2021 55.00p 56.00p 55.00p 55.50p 2004487
16/07/2021 53.00p 56.80p 52.00p 55.40p 1175164
15/07/2021 52.50p 53.50p 52.15p 52.80p 460601
14/07/2021 50.00p 53.00p 49.18p 52.50p 1144425
13/07/2021 51.50p 53.00p 49.30p 50.00p 955631
12/07/2021 50.00p 53.00p 49.05p 51.50p 336860
09/07/2021 51.00p 51.00p 49.00p 50.00p 214847
08/07/2021 54.00p 55.00p 50.00p 51.00p 729677
07/07/2021 54.00p 54.40p 53.66p 54.00p 81413
06/07/2021 54.00p 54.90p 53.50p 54.00p 125388
05/07/2021 55.50p 56.00p 53.00p 54.00p 127635
02/07/2021 53.00p 57.00p 53.00p 56.60p 731040
01/07/2021 51.00p 54.77p 50.75p 54.20p 595866
30/06/2021 51.00p 51.45p 50.00p 51.00p 56601
29/06/2021 51.00p 52.00p 50.00p 51.00p 56020
28/06/2021 49.70p 52.00p 49.70p 51.00p 276956
25/06/2021 49.20p 51.00p 48.00p 49.70p 143043
24/06/2021 49.50p 49.50p 48.15p 49.20p 267179
23/06/2021 51.00p 51.00p 48.50p 49.50p 129094
22/06/2021 52.50p 52.90p 50.00p 51.00p 120347
21/06/2021 53.50p 54.00p 52.00p 52.50p 98207
18/06/2021 56.00p 56.00p 53.10p 53.50p 199619
17/06/2021 53.50p 57.00p 53.00p 55.00p 446528
16/06/2021 53.70p 54.23p 53.00p 53.50p 128151
15/06/2021 54.00p 54.80p 53.00p 54.00p 208848
14/06/2021 55.00p 56.00p 53.76p 55.00p 685734
11/06/2021 52.00p 55.95p 51.44p 55.00p 341852
10/06/2021 55.00p 56.00p 51.00p 52.00p 413806
09/06/2021 55.00p 56.00p 54.00p 55.00p 670919
08/06/2021 51.50p 56.00p 51.00p 55.00p 729755
07/06/2021 47.50p 52.40p 47.00p 51.50p 690990
04/06/2021 47.50p 49.00p 46.00p 47.50p 241959
03/06/2021 48.00p 48.20p 47.00p 48.00p 532870
02/06/2021 48.50p 49.00p 47.00p 48.00p 507247
01/06/2021 47.50p 48.50p 46.50p 48.25p 424823
28/05/2021 45.75p 48.50p 45.00p 48.50p 942678
27/05/2021 48.00p 51.00p 42.00p 45.70p 3873110
26/05/2021 52.10p 53.00p 49.00p 49.70p 744435
25/05/2021 49.00p 52.50p 48.15p 52.10p 566341
24/05/2021 47.50p 50.00p 47.00p 49.00p 317973
21/05/2021 48.20p 48.40p 47.00p 47.20p 1720459
20/05/2021 48.50p 48.96p 48.00p 48.20p 116543
19/05/2021 50.00p 50.00p 48.00p 48.50p 159687
18/05/2021 51.00p 52.00p 48.10p 50.00p 554703
17/05/2021 52.00p 53.00p 50.00p 51.50p 213675
14/05/2021 49.30p 53.00p 49.00p 52.00p 542083
13/05/2021 51.70p 52.40p 47.00p 49.90p 545799
12/05/2021 50.25p 52.40p 49.50p 51.70p 290373
11/05/2021 50.50p 50.60p 48.00p 49.50p 443937
10/05/2021 48.50p 54.70p 48.00p 51.10p 4484285
07/05/2021 51.00p 51.80p 48.04p 48.50p 1043613
06/05/2021 51.50p 51.70p 50.00p 50.50p 580678
05/05/2021 48.50p 52.00p 48.20p 51.50p 1710920
04/05/2021 51.50p 54.00p 48.00p 48.60p 1942731
30/04/2021 54.10p 54.10p 49.50p 51.50p 3637088
29/04/2021 55.40p 57.60p 54.15p 54.60p 367770
28/04/2021 56.10p 57.00p 54.00p 54.80p 2525982
27/04/2021 61.00p 61.40p 54.60p 56.00p 5962956
26/04/2021 59.00p 67.00p 58.38p 64.00p 1967160
23/04/2021 58.00p 60.00p 57.00p 58.00p 1329835
22/04/2021 59.50p 60.00p 57.27p 58.00p 618777
21/04/2021 63.00p 63.56p 58.00p 59.50p 1884357
20/04/2021 67.00p 67.00p 61.00p 61.40p 1347402

*Close Price adjusted for both dividends and splits