XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/12/2020 35.00p 35.90p 33.00p 33.00p 269352
04/12/2020 31.00p 35.00p 30.00p 33.00p 908461
03/12/2020 35.50p 35.50p 31.00p 31.80p 452095
02/12/2020 35.50p 36.40p 35.00p 35.00p 286968
01/12/2020 39.50p 39.84p 35.00p 36.00p 978509
30/11/2020 40.75p 40.90p 39.00p 39.00p 333790
27/11/2020 44.75p 44.75p 40.00p 40.75p 453003
26/11/2020 45.25p 45.50p 43.50p 45.00p 116720
25/11/2020 47.00p 47.75p 44.00p 45.00p 922464
24/11/2020 45.50p 48.00p 45.05p 46.50p 326440
23/11/2020 45.00p 48.00p 44.00p 45.50p 1415730
20/11/2020 38.75p 46.00p 38.00p 44.00p 4273655
19/11/2020 33.50p 40.00p 33.00p 39.50p 873881
18/11/2020 33.00p 34.00p 32.62p 33.50p 101448
17/11/2020 33.00p 33.50p 32.00p 33.00p 334914
16/11/2020 33.75p 34.13p 32.50p 33.00p 215872
13/11/2020 34.75p 34.75p 33.00p 33.75p 179798
12/11/2020 35.25p 35.25p 34.50p 34.75p 134927
10/11/2020 35.00p 35.44p 33.00p 33.50p 1574318
09/11/2020 31.00p 35.40p 30.00p 35.00p 1106386
06/11/2020 31.50p 33.00p 30.00p 30.00p 681885
05/11/2020 31.75p 32.00p 30.00p 31.50p 462891
04/11/2020 29.75p 35.00p 29.75p 32.00p 819525
03/11/2020 25.25p 32.50p 25.25p 30.00p 1545474
02/11/2020 22.75p 27.00p 22.75p 25.50p 1502422
30/10/2020 22.75p 23.45p 22.75p 22.75p 17100
29/10/2020 22.75p 23.35p 22.65p 22.75p 17436
28/10/2020 23.50p 23.50p 22.00p 22.75p 64037
27/10/2020 23.50p 23.98p 23.37p 23.50p 34621
26/10/2020 23.50p 23.95p 23.20p 23.50p 84883
23/10/2020 23.50p 24.00p 23.40p 23.50p 43893
22/10/2020 23.00p 24.00p 22.85p 23.50p 137569
21/10/2020 23.00p 23.25p 22.50p 23.00p 88906
20/10/2020 23.00p 23.90p 22.60p 23.00p 360557
19/10/2020 24.25p 24.25p 22.10p 23.00p 1467988
16/10/2020 25.00p 25.00p 24.00p 24.00p 315609
15/10/2020 25.25p 25.38p 25.00p 25.00p 101360
14/10/2020 25.50p 26.18p 25.00p 25.25p 158302
13/10/2020 25.50p 26.75p 24.50p 25.50p 323739
12/10/2020 24.50p 26.88p 24.33p 26.00p 229782
09/10/2020 24.00p 25.00p 23.00p 24.50p 325356
08/10/2020 23.85p 24.50p 22.70p 24.50p 1127823
07/10/2020 22.50p 23.90p 22.41p 23.90p 106050
06/10/2020 22.50p 22.98p 22.25p 22.50p 181000
05/10/2020 22.50p 22.95p 22.00p 22.50p 2333941
02/10/2020 22.25p 22.50p 22.13p 22.50p 137363
01/10/2020 22.50p 23.00p 22.13p 22.40p 354655
30/09/2020 22.50p 22.74p 22.00p 22.25p 246598
29/09/2020 19.50p 23.00p 19.10p 22.75p 1248124
28/09/2020 21.25p 22.00p 21.00p 21.75p 437969
25/09/2020 21.50p 21.52p 20.90p 21.00p 152894
24/09/2020 21.50p 21.58p 21.00p 21.00p 29077
23/09/2020 21.50p 21.60p 21.00p 21.50p 90608
22/09/2020 21.50p 21.90p 21.00p 21.50p 67289
21/09/2020 21.75p 23.00p 21.00p 21.00p 74320
18/09/2020 21.25p 22.00p 21.25p 21.75p 249000
17/09/2020 21.25p 21.50p 21.25p 21.50p 114406
16/09/2020 22.75p 22.98p 21.00p 21.30p 1607641
15/09/2020 23.00p 23.15p 22.10p 22.75p 236276
14/09/2020 22.75p 23.05p 22.23p 23.00p 247480
11/09/2020 23.00p 23.30p 22.50p 23.00p 127290
10/09/2020 23.00p 23.30p 22.50p 23.00p 17432
09/09/2020 22.75p 23.50p 22.00p 22.75p 806399
08/09/2020 24.00p 24.10p 23.00p 23.25p 203004
07/09/2020 24.00p 25.00p 23.25p 24.00p 14088
04/09/2020 24.00p 24.25p 23.20p 24.00p 37564
03/09/2020 24.00p 24.68p 23.00p 24.00p 122187
02/09/2020 23.75p 24.20p 23.00p 23.50p 95844
01/09/2020 23.75p 24.00p 23.00p 24.00p 260264
31/08/2020 23.75p 23.75p 22.40p 23.75p 73642
28/08/2020 23.75p 23.75p 22.40p 23.75p 73642
27/08/2020 23.75p 23.75p 23.00p 23.75p 67041
26/08/2020 23.75p 23.83p 23.10p 23.75p 41601
25/08/2020 23.75p 24.40p 23.00p 23.75p 68174
24/08/2020 24.25p 24.50p 23.00p 23.75p 112249
21/08/2020 24.25p 24.50p 23.50p 24.25p 29822
20/08/2020 24.00p 24.18p 23.50p 24.00p 43997
19/08/2020 23.75p 23.90p 23.00p 23.25p 66049
18/08/2020 24.25p 24.50p 23.00p 24.30p 148598
17/08/2020 24.00p 24.40p 23.75p 24.25p 105991
14/08/2020 24.00p 24.23p 23.00p 24.00p 350898
13/08/2020 24.25p 24.40p 23.90p 24.00p 108143
12/08/2020 24.25p 24.60p 24.25p 24.25p 20276
11/08/2020 24.25p 24.70p 23.53p 24.25p 35274
10/08/2020 24.25p 24.55p 24.00p 24.25p 40451
07/08/2020 23.75p 24.70p 23.50p 24.25p 385618
06/08/2020 24.00p 24.38p 22.60p 23.50p 456129
05/08/2020 23.90p 24.70p 22.70p 24.70p 178902
04/08/2020 23.00p 23.00p 22.50p 23.00p 359597
03/08/2020 22.75p 23.00p 22.50p 23.00p 12484
31/07/2020 23.25p 23.78p 22.50p 22.50p 557005
30/07/2020 24.00p 24.50p 23.00p 23.20p 141118
29/07/2020 23.75p 24.00p 23.10p 24.00p 92150
28/07/2020 23.50p 23.75p 23.03p 23.75p 142283
27/07/2020 24.25p 24.38p 22.00p 23.00p 528269
24/07/2020 26.50p 26.50p 24.00p 24.25p 593978
23/07/2020 24.50p 27.85p 23.40p 26.50p 741408
22/07/2020 28.00p 29.00p 27.00p 29.00p 421844
21/07/2020 26.50p 28.00p 26.30p 28.00p 507543
20/07/2020 26.50p 27.00p 26.00p 26.70p 299055
17/07/2020 27.00p 27.00p 25.00p 27.00p 952491
16/07/2020 24.50p 26.88p 24.30p 25.30p 1063519
14/07/2020 24.00p 24.80p 23.38p 23.50p 407448
13/07/2020 24.50p 25.00p 23.00p 24.90p 110805
10/07/2020 24.00p 25.00p 24.00p 24.50p 1598203
09/07/2020 23.25p 24.80p 23.00p 23.00p 419603
08/07/2020 24.00p 24.30p 23.15p 23.25p 368735
07/07/2020 23.25p 24.70p 23.25p 24.00p 201666
06/07/2020 24.00p 24.30p 23.13p 23.30p 719868
03/07/2020 23.75p 24.00p 23.66p 24.00p 91810
02/07/2020 24.25p 24.50p 23.60p 23.90p 236009
01/07/2020 24.25p 25.00p 23.75p 23.75p 914053
30/06/2020 24.50p 26.00p 23.63p 24.25p 809232
29/06/2020 23.25p 26.14p 23.00p 24.25p 2053343
26/06/2020 24.50p 24.79p 23.00p 23.10p 734215
25/06/2020 25.50p 25.75p 24.04p 24.80p 504114
24/06/2020 26.50p 27.00p 25.13p 25.50p 281957
23/06/2020 26.50p 26.90p 26.00p 26.10p 229434
22/06/2020 27.75p 27.75p 26.02p 27.00p 1113946
19/06/2020 28.75p 29.45p 26.15p 27.60p 1616791
18/06/2020 22.75p 28.80p 22.70p 28.80p 1742918
17/06/2020 22.75p 24.00p 22.00p 23.00p 442604
16/06/2020 23.25p 24.00p 22.00p 23.50p 1152612
15/06/2020 23.25p 24.00p 22.00p 23.00p 831963
12/06/2020 23.25p 24.00p 22.36p 23.25p 305796
11/06/2020 23.50p 24.00p 22.25p 23.00p 995043
10/06/2020 23.00p 24.40p 22.52p 24.00p 764533
09/06/2020 22.25p 22.95p 22.00p 22.50p 280540
08/06/2020 22.50p 23.00p 21.50p 22.60p 1115311
05/06/2020 23.25p 23.48p 22.02p 23.00p 233320
04/06/2020 23.25p 23.60p 22.50p 23.40p 79644
03/06/2020 23.25p 24.00p 22.88p 23.40p 135713
02/06/2020 23.00p 23.95p 22.38p 22.50p 229994
01/06/2020 23.00p 24.00p 22.00p 23.00p 140296
29/05/2020 24.50p 24.50p 22.80p 24.50p 789886
28/05/2020 24.50p 24.50p 24.00p 24.50p 206132
27/05/2020 25.00p 25.00p 24.00p 24.00p 232830
26/05/2020 25.00p 25.00p 24.50p 24.50p 155539
25/05/2020 25.25p 25.25p 24.51p 25.00p 44274
22/05/2020 25.25p 25.25p 24.51p 25.00p 44274
21/05/2020 25.25p 25.25p 24.05p 24.70p 121467
20/05/2020 25.25p 25.30p 24.50p 25.25p 30541
19/05/2020 26.00p 27.00p 24.50p 25.50p 88171
18/05/2020 25.25p 26.20p 25.00p 26.00p 203266
15/05/2020 25.75p 26.00p 24.70p 25.50p 81330
14/05/2020 25.00p 27.00p 23.50p 25.90p 734948
13/05/2020 24.50p 26.80p 24.50p 25.25p 331933
12/05/2020 24.50p 25.00p 24.15p 25.00p 189696
11/05/2020 24.50p 25.55p 24.00p 24.90p 7074260
08/05/2020 24.50p 24.50p 23.00p 24.00p 752642
07/05/2020 24.50p 24.50p 23.00p 24.00p 752642
06/05/2020 24.25p 25.00p 23.65p 24.50p 197759
05/05/2020 21.75p 25.00p 21.75p 24.25p 786824
04/05/2020 22.00p 22.50p 20.00p 22.50p 328040
01/05/2020 22.50p 23.50p 21.75p 22.50p 251492
30/04/2020 22.50p 24.00p 22.00p 22.75p 1220822
29/04/2020 23.65p 23.65p 21.54p 22.50p 364367
28/04/2020 24.00p 24.50p 23.00p 23.50p 366401
27/04/2020 22.50p 24.75p 22.00p 23.60p 2155056
24/04/2020 19.50p 23.00p 19.00p 22.00p 3090686
23/04/2020 21.75p 21.75p 19.00p 19.50p 758739
22/04/2020 22.50p 22.97p 18.39p 21.50p 2214826
21/04/2020 27.25p 28.00p 24.60p 24.60p 803504
20/04/2020 25.00p 28.20p 24.20p 28.00p 1089906
17/04/2020 22.75p 25.90p 22.00p 25.00p 896208
16/04/2020 22.00p 22.99p 21.00p 21.00p 126104
15/04/2020 22.50p 24.00p 21.00p 22.00p 10238874
14/04/2020 20.50p 23.00p 19.60p 22.25p 1719247
13/04/2020 16.00p 21.00p 15.20p 20.20p 2837448
10/04/2020 16.00p 21.00p 15.20p 20.20p 2837448
09/04/2020 16.00p 21.00p 15.20p 20.20p 2837448
08/04/2020 16.00p 17.00p 15.13p 16.75p 664757
07/04/2020 15.50p 16.60p 15.00p 16.60p 1654225
06/04/2020 15.25p 16.00p 14.70p 15.50p 428196
03/04/2020 15.25p 15.97p 14.65p 15.50p 160439
02/04/2020 16.75p 16.75p 15.50p 15.80p 488984
01/04/2020 15.75p 16.85p 15.50p 16.50p 984933
31/03/2020 15.50p 16.00p 14.53p 15.50p 12436430
30/03/2020 15.00p 16.00p 14.65p 15.00p 375431
27/03/2020 15.75p 15.83p 14.00p 15.50p 1128536
26/03/2020 16.65p 16.80p 16.00p 16.50p 189636
25/03/2020 16.75p 17.00p 16.00p 16.50p 564479
24/03/2020 14.75p 16.30p 14.50p 16.00p 1083387
23/03/2020 15.50p 16.00p 14.13p 14.60p 3439468
20/03/2020 15.25p 16.35p 15.00p 16.00p 547264
19/03/2020 15.75p 16.00p 15.00p 15.00p 749333
18/03/2020 16.75p 17.00p 15.00p 15.40p 462882
17/03/2020 18.80p 18.80p 15.00p 17.00p 556093
16/03/2020 19.20p 20.40p 18.50p 18.60p 443917
13/03/2020 19.00p 21.40p 18.50p 19.50p 1712970
12/03/2020 22.75p 22.75p 18.13p 19.50p 963037
11/03/2020 22.75p 23.00p 22.00p 22.75p 1281862
10/03/2020 22.00p 23.50p 21.00p 22.00p 638185
09/03/2020 19.75p 23.00p 17.70p 20.25p 2131280
06/03/2020 21.25p 21.85p 20.00p 20.50p 1873158
05/03/2020 23.50p 23.50p 21.05p 21.50p 560663
04/03/2020 23.75p 23.75p 23.00p 23.00p 200245
03/03/2020 22.50p 23.90p 22.50p 23.75p 218235
02/03/2020 21.25p 22.30p 21.00p 22.30p 4867752
28/02/2020 23.25p 23.50p 20.88p 21.50p 488310

*Close Price adjusted for both dividends and splits