XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
27/02/2020 24.00p 24.50p 22.10p 23.00p 633860
26/02/2020 26.50p 26.50p 23.00p 24.50p 5304312
25/02/2020 26.50p 27.00p 26.03p 26.50p 387420
24/02/2020 28.00p 28.00p 26.20p 26.70p 457899
21/02/2020 28.25p 28.50p 27.40p 28.00p 159560
20/02/2020 29.00p 29.00p 27.70p 28.25p 126430
19/02/2020 29.00p 29.00p 28.25p 29.00p 270127
18/02/2020 29.00p 30.00p 28.50p 28.60p 117409
17/02/2020 29.00p 30.00p 28.30p 28.60p 273340
14/02/2020 29.50p 30.00p 29.00p 29.00p 321090
13/02/2020 29.50p 29.75p 29.00p 29.50p 465969
12/02/2020 29.00p 30.50p 28.70p 29.00p 1774828
11/02/2020 29.25p 29.90p 28.22p 29.00p 224418
10/02/2020 29.25p 30.50p 28.50p 29.25p 584783
07/02/2020 30.00p 31.00p 28.63p 29.00p 753264
06/02/2020 27.00p 31.20p 27.00p 29.00p 3108843
05/02/2020 24.25p 27.52p 24.00p 27.00p 4824543
04/02/2020 27.00p 27.00p 22.26p 24.00p 7441285
03/02/2020 34.75p 35.00p 33.60p 33.75p 378628
31/01/2020 35.75p 36.25p 34.75p 34.75p 660180
30/01/2020 36.00p 36.50p 35.50p 35.50p 202951
29/01/2020 35.87p 36.50p 35.75p 36.00p 74616
28/01/2020 35.87p 36.00p 35.38p 35.87p 377190
27/01/2020 37.00p 37.00p 35.50p 35.50p 540830
24/01/2020 36.00p 37.00p 35.50p 37.00p 933171
23/01/2020 36.50p 36.75p 35.25p 36.25p 1166379
22/01/2020 36.00p 37.00p 35.76p 37.00p 860396
21/01/2020 29.00p 37.75p 29.00p 36.20p 3766826
20/01/2020 46.50p 47.99p 32.32p 34.00p 1596518
17/01/2020 45.75p 47.00p 45.03p 47.00p 589341
16/01/2020 46.75p 47.00p 45.00p 45.75p 525795
15/01/2020 47.00p 47.90p 46.00p 47.00p 307517
14/01/2020 49.00p 49.30p 46.30p 47.00p 193960
13/01/2020 49.00p 51.00p 49.00p 49.50p 637480
10/01/2020 49.00p 49.85p 48.00p 49.20p 446235
09/01/2020 47.75p 49.47p 47.20p 49.20p 131438
08/01/2020 47.00p 49.00p 46.60p 48.00p 835429
07/01/2020 44.75p 49.00p 44.00p 49.00p 658936
06/01/2020 45.50p 46.00p 44.50p 44.75p 418801
03/01/2020 45.75p 46.45p 44.80p 45.00p 1353876
02/01/2020 44.75p 46.50p 43.50p 46.50p 1780347
01/01/2020 44.00p 45.46p 43.50p 44.00p 581102
31/12/2019 44.00p 45.46p 43.50p 44.00p 581102
30/12/2019 44.50p 45.00p 43.50p 44.00p 740875
27/12/2019 45.00p 45.20p 44.00p 44.15p 215702
26/12/2019 45.25p 45.40p 44.00p 44.00p 230835
25/12/2019 45.25p 45.40p 44.00p 44.00p 230835
24/12/2019 45.25p 45.40p 44.00p 44.00p 230835
23/12/2019 44.00p 45.50p 43.60p 44.75p 737561
20/12/2019 42.75p 47.00p 42.29p 44.00p 3565532
19/12/2019 47.50p 51.00p 42.00p 43.00p 12033015
18/12/2019 60.25p 60.25p 59.00p 59.00p 317224
17/12/2019 60.25p 60.60p 59.53p 60.25p 119528
16/12/2019 60.25p 61.00p 59.50p 60.25p 511210
13/12/2019 60.00p 61.00p 59.53p 60.25p 197298
12/12/2019 57.00p 59.40p 57.00p 58.75p 686159
11/12/2019 56.50p 58.93p 55.10p 57.00p 244501
10/12/2019 54.50p 56.55p 54.00p 56.00p 480144
09/12/2019 61.00p 61.00p 54.55p 55.00p 894514

*Close Price adjusted for both dividends and splits