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 |
|---|---|---|---|---|---|
| 17/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 16/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 13/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 12/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 11/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 10/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 09/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 06/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 05/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 04/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 03/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 02/06/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 30/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 29/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 28/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 27/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 23/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 22/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 21/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 20/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 19/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 16/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 15/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 14/05/2025 | 6.75p | 6.58p | 6.58p | 6.58p | 0 |
| 13/05/2025 | 6.75p | 7.50p | 6.00p | 6.58p | 1295232 |
| 12/05/2025 | 6.50p | 7.00p | 6.00p | 6.76p | 1227619 |
| 09/05/2025 | 6.75p | 7.00p | 6.00p | 6.74p | 955754 |
| 08/05/2025 | 6.70p | 7.00p | 6.00p | 6.92p | 284929 |
| 07/05/2025 | 7.50p | 8.00p | 6.55p | 7.10p | 1035016 |
| 06/05/2025 | 8.25p | 8.50p | 7.70p | 7.85p | 319674 |
| 02/05/2025 | 8.30p | 11.00p | 7.91p | 8.00p | 100330464 |
| 01/05/2025 | 8.35p | 8.50p | 8.00p | 8.30p | 221389 |
| 30/04/2025 | 9.50p | 9.50p | 8.10p | 8.20p | 1245991 |
| 29/04/2025 | 9.75p | 9.90p | 9.25p | 9.50p | 57808 |
| 28/04/2025 | 9.88p | 10.25p | 9.52p | 9.90p | 121759 |
| 25/04/2025 | 10.25p | 10.50p | 9.61p | 9.88p | 239489 |
| 24/04/2025 | 10.25p | 10.25p | 10.00p | 10.00p | 294589 |
| 23/04/2025 | 10.25p | 10.50p | 10.00p | 10.05p | 8577363 |
| 22/04/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 1018356 |
| 17/04/2025 | 10.00p | 10.34p | 9.90p | 10.00p | 2839113 |
| 16/04/2025 | 10.00p | 10.50p | 9.50p | 10.30p | 328319 |
| 15/04/2025 | 10.25p | 10.50p | 9.50p | 10.30p | 654080 |
| 14/04/2025 | 10.25p | 10.43p | 10.00p | 10.25p | 636164 |
| 11/04/2025 | 9.75p | 10.50p | 9.20p | 10.05p | 1548473 |
| 10/04/2025 | 9.60p | 9.80p | 9.20p | 9.50p | 33036 |
| 09/04/2025 | 9.25p | 10.00p | 9.00p | 9.60p | 442390 |
| 08/04/2025 | 9.50p | 10.00p | 9.20p | 10.00p | 1532872 |
| 07/04/2025 | 9.75p | 10.00p | 9.00p | 9.50p | 2436527 |
| 04/04/2025 | 10.10p | 10.20p | 9.50p | 10.00p | 696843 |
| 03/04/2025 | 10.15p | 10.30p | 10.00p | 10.10p | 756420 |
| 02/04/2025 | 9.90p | 10.30p | 9.90p | 10.15p | 299872 |
| 01/04/2025 | 10.00p | 10.50p | 9.50p | 9.90p | 1119564 |
| 31/03/2025 | 10.25p | 10.25p | 10.20p | 10.25p | 130366 |
| 28/03/2025 | 10.25p | 10.25p | 10.13p | 10.25p | 22179 |
| 27/03/2025 | 10.25p | 10.30p | 10.00p | 10.25p | 119888 |
| 26/03/2025 | 10.25p | 10.25p | 10.00p | 10.25p | 151 |
| 25/03/2025 | 10.25p | 10.50p | 10.20p | 10.25p | 251006 |
| 24/03/2025 | 10.00p | 10.25p | 10.00p | 10.25p | 46858 |
| 21/03/2025 | 10.25p | 10.50p | 9.90p | 10.00p | 599356 |
| 20/03/2025 | 10.38p | 10.50p | 10.25p | 10.38p | 191224 |
| 19/03/2025 | 10.38p | 10.38p | 10.00p | 10.38p | 44728 |
| 18/03/2025 | 10.38p | 10.38p | 10.32p | 10.38p | 40389 |
| 17/03/2025 | 10.38p | 10.50p | 10.00p | 10.38p | 10932 |
| 14/03/2025 | 10.38p | 10.38p | 10.25p | 10.25p | 214 |
| 13/03/2025 | 10.38p | 10.38p | 10.31p | 10.38p | 26210 |
| 12/03/2025 | 10.38p | 10.38p | 10.30p | 10.38p | 40818 |
| 11/03/2025 | 10.38p | 10.50p | 10.25p | 10.38p | 1092868 |
| 10/03/2025 | 10.38p | 10.50p | 10.25p | 10.40p | 1526101 |
| 07/03/2025 | 10.38p | 10.50p | 10.28p | 10.38p | 29023 |
| 06/03/2025 | 10.38p | 10.38p | 10.05p | 10.38p | 879465 |
| 05/03/2025 | 10.38p | 10.38p | 10.25p | 10.38p | 52093 |
| 04/03/2025 | 10.38p | 10.38p | 10.25p | 10.35p | 398130 |
| 03/03/2025 | 10.38p | 10.50p | 10.25p | 10.38p | 300929 |
| 28/02/2025 | 10.38p | 10.50p | 10.25p | 10.50p | 650307 |
| 27/02/2025 | 10.38p | 10.38p | 10.25p | 10.38p | 2360129 |
| 26/02/2025 | 10.38p | 10.50p | 10.00p | 10.38p | 140043 |
| 25/02/2025 | 10.38p | 10.38p | 10.10p | 10.35p | 440967 |
| 24/02/2025 | 10.38p | 10.38p | 10.25p | 10.38p | 3193181 |
| 21/02/2025 | 10.13p | 10.50p | 10.00p | 10.38p | 584372 |
| 20/02/2025 | 10.25p | 10.25p | 10.00p | 10.10p | 433398 |
| 19/02/2025 | 10.63p | 10.75p | 9.86p | 10.10p | 1363114 |
| 18/02/2025 | 10.90p | 11.00p | 10.50p | 10.63p | 667820 |
| 17/02/2025 | 10.90p | 11.00p | 10.80p | 10.80p | 1793736 |
| 14/02/2025 | 11.13p | 11.15p | 11.00p | 11.00p | 697516 |
| 13/02/2025 | 11.25p | 11.25p | 11.00p | 11.00p | 782824 |
| 12/02/2025 | 11.20p | 11.20p | 11.00p | 11.20p | 780256 |
| 11/02/2025 | 11.15p | 11.50p | 10.87p | 11.00p | 1586358 |
| 10/02/2025 | 11.15p | 11.50p | 10.80p | 11.00p | 129503328 |
| 07/02/2025 | 10.73p | 11.50p | 10.65p | 11.00p | 1503301 |
| 06/02/2025 | 10.73p | 10.80p | 10.50p | 10.50p | 124167 |
| 05/02/2025 | 10.73p | 10.75p | 10.65p | 10.70p | 136982 |
| 04/02/2025 | 10.73p | 10.73p | 10.65p | 10.73p | 1156798 |
| 03/02/2025 | 10.73p | 10.73p | 10.50p | 10.65p | 341757 |
| 31/01/2025 | 10.73p | 10.75p | 10.50p | 10.65p | 1857653 |
| 30/01/2025 | 10.70p | 10.80p | 10.60p | 10.65p | 754660 |
| 29/01/2025 | 10.65p | 10.80p | 10.60p | 10.65p | 4431123 |
| 28/01/2025 | 10.65p | 10.80p | 10.50p | 10.55p | 1165826 |
| 27/01/2025 | 10.55p | 10.80p | 10.50p | 10.55p | 3463767 |
| 24/01/2025 | 10.55p | 10.60p | 10.50p | 10.60p | 1856089 |
| 23/01/2025 | 10.50p | 10.60p | 10.40p | 10.55p | 2049328 |
| 22/01/2025 | 10.50p | 10.60p | 10.40p | 10.45p | 3860605 |
| 21/01/2025 | 10.55p | 10.75p | 10.42p | 10.50p | 2488425 |
| 20/01/2025 | 9.75p | 10.50p | 9.50p | 10.50p | 8180294 |
| 17/01/2025 | 9.75p | 9.95p | 9.50p | 9.75p | 120581 |
| 16/01/2025 | 9.45p | 9.90p | 9.30p | 9.60p | 548522 |
| 15/01/2025 | 9.45p | 9.60p | 9.30p | 9.40p | 533470 |
| 14/01/2025 | 9.40p | 9.60p | 9.30p | 9.52p | 501853 |
| 13/01/2025 | 9.35p | 9.60p | 9.30p | 9.40p | 933015 |
| 10/01/2025 | 9.35p | 9.50p | 9.20p | 9.35p | 272779 |
| 09/01/2025 | 9.25p | 9.50p | 9.15p | 9.32p | 439269 |
| 08/01/2025 | 9.25p | 9.50p | 9.00p | 9.50p | 150706 |
| 07/01/2025 | 9.25p | 9.39p | 9.23p | 9.30p | 373644 |
| 06/01/2025 | 9.15p | 9.49p | 9.00p | 9.30p | 700969 |
| 03/01/2025 | 9.05p | 9.32p | 9.05p | 9.15p | 200460 |
| 02/01/2025 | 9.05p | 9.30p | 8.80p | 9.30p | 255633 |
| 31/12/2024 | 9.05p | 9.19p | 9.00p | 9.05p | 347592 |
| 30/12/2024 | 9.05p | 9.14p | 8.80p | 9.14p | 608540 |
| 27/12/2024 | 8.95p | 9.20p | 8.80p | 9.05p | 860221 |
| 24/12/2024 | 9.15p | 9.20p | 8.80p | 8.95p | 1591540 |
| 23/12/2024 | 9.15p | 9.30p | 9.00p | 9.20p | 1810178 |
| 20/12/2024 | 9.15p | 9.30p | 9.00p | 9.20p | 1245267 |
| 19/12/2024 | 9.45p | 9.50p | 9.00p | 9.30p | 1919141 |
| 18/12/2024 | 9.45p | 9.60p | 9.30p | 9.50p | 2735352 |
| 17/12/2024 | 9.50p | 9.62p | 9.30p | 9.60p | 2004698 |
| 16/12/2024 | 11.85p | 12.00p | 9.00p | 9.60p | 11923314 |
| 13/12/2024 | 12.40p | 12.50p | 12.30p | 12.40p | 2053114 |
| 12/12/2024 | 12.38p | 12.50p | 12.37p | 12.40p | 1590733 |
| 11/12/2024 | 12.10p | 12.70p | 12.00p | 12.50p | 2323428 |
| 10/12/2024 | 12.00p | 12.20p | 11.90p | 12.00p | 925867 |
| 09/12/2024 | 12.00p | 12.15p | 11.80p | 11.90p | 460302 |
| 06/12/2024 | 11.85p | 12.20p | 11.70p | 12.00p | 633035 |
| 05/12/2024 | 11.85p | 11.99p | 11.75p | 11.85p | 878278 |
| 04/12/2024 | 11.85p | 12.00p | 11.70p | 11.85p | 195585 |
| 03/12/2024 | 11.85p | 12.00p | 11.70p | 11.85p | 747902 |
| 02/12/2024 | 11.85p | 12.00p | 11.70p | 11.90p | 505925 |
| 29/11/2024 | 11.85p | 12.00p | 11.70p | 11.90p | 673983 |
| 28/11/2024 | 11.85p | 11.97p | 11.70p | 11.85p | 481383 |
| 27/11/2024 | 11.85p | 12.00p | 11.65p | 11.85p | 1152763 |
| 26/11/2024 | 11.85p | 12.00p | 11.85p | 11.95p | 1252098 |
| 25/11/2024 | 12.10p | 12.20p | 11.80p | 11.85p | 765749 |
| 22/11/2024 | 12.13p | 12.20p | 12.00p | 12.00p | 576064 |
| 21/11/2024 | 12.13p | 12.24p | 12.00p | 12.05p | 1032956 |
| 20/11/2024 | 12.13p | 12.25p | 12.00p | 12.25p | 605406 |
| 19/11/2024 | 12.25p | 12.25p | 12.00p | 12.13p | 317655 |
| 18/11/2024 | 12.25p | 12.50p | 12.00p | 12.10p | 285222 |
| 15/11/2024 | 12.25p | 12.25p | 12.00p | 12.25p | 229507 |
| 14/11/2024 | 12.38p | 12.50p | 12.00p | 12.00p | 998046 |
| 13/11/2024 | 12.25p | 12.95p | 12.00p | 12.25p | 1023307 |
| 12/11/2024 | 12.25p | 12.39p | 12.00p | 12.25p | 642885 |
| 11/11/2024 | 12.38p | 12.75p | 12.00p | 12.25p | 531188 |
| 08/11/2024 | 12.50p | 12.50p | 12.00p | 12.25p | 216543 |
| 07/11/2024 | 12.38p | 12.75p | 12.25p | 12.50p | 851848 |
| 06/11/2024 | 12.13p | 12.50p | 12.00p | 12.50p | 1320211 |
| 05/11/2024 | 11.88p | 12.25p | 11.75p | 12.20p | 1945551 |
| 04/11/2024 | 11.88p | 12.00p | 11.75p | 11.80p | 1553034 |
| 01/11/2024 | 11.75p | 12.00p | 11.75p | 11.88p | 2749450 |
| 31/10/2024 | 11.88p | 12.50p | 11.65p | 11.90p | 1609368 |
| 30/10/2024 | 11.63p | 12.00p | 11.63p | 11.90p | 1842969 |
| 29/10/2024 | 11.63p | 11.75p | 11.50p | 11.75p | 1443745 |
| 28/10/2024 | 11.63p | 11.75p | 11.50p | 11.63p | 1373892 |
| 25/10/2024 | 11.63p | 11.70p | 11.50p | 11.50p | 1816816 |
| 24/10/2024 | 11.75p | 11.75p | 11.50p | 11.65p | 2523290 |
| 23/10/2024 | 11.38p | 12.00p | 11.25p | 11.70p | 4385560 |
| 22/10/2024 | 11.88p | 12.25p | 11.00p | 11.40p | 9132154 |
| 21/10/2024 | 12.00p | 14.00p | 11.85p | 11.90p | 45884728 |
| 18/10/2024 | 9.30p | 9.30p | 9.20p | 9.30p | 587100 |
| 17/10/2024 | 9.30p | 9.30p | 9.20p | 9.30p | 278633 |
| 16/10/2024 | 9.30p | 9.35p | 9.20p | 9.30p | 163080 |
| 15/10/2024 | 9.20p | 9.40p | 9.15p | 9.30p | 727528 |
| 14/10/2024 | 9.20p | 9.20p | 9.10p | 9.20p | 243659 |
| 11/10/2024 | 9.20p | 9.40p | 9.00p | 9.20p | 270869 |
| 10/10/2024 | 9.30p | 9.50p | 9.00p | 9.20p | 923672 |
| 09/10/2024 | 9.60p | 9.60p | 9.00p | 9.40p | 948359 |
| 08/10/2024 | 9.85p | 10.00p | 9.50p | 9.60p | 215114 |
| 07/10/2024 | 9.85p | 9.85p | 9.70p | 9.85p | 67534 |
| 04/10/2024 | 9.85p | 9.85p | 9.70p | 9.85p | 176174 |
| 03/10/2024 | 9.85p | 10.00p | 9.70p | 9.85p | 73632 |
| 02/10/2024 | 9.75p | 9.94p | 9.50p | 9.85p | 206000 |
| 01/10/2024 | 10.00p | 10.40p | 9.50p | 9.75p | 784276 |
| 30/09/2024 | 9.75p | 10.50p | 9.50p | 10.00p | 352323 |
| 27/09/2024 | 9.75p | 10.00p | 9.67p | 10.00p | 855289 |
| 26/09/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 79137 |
| 25/09/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 169500 |
| 24/09/2024 | 9.75p | 10.00p | 9.60p | 9.75p | 25020 |
| 23/09/2024 | 9.75p | 9.80p | 9.64p | 9.75p | 85188 |
| 20/09/2024 | 9.75p | 10.00p | 9.64p | 9.75p | 4050 |
| 19/09/2024 | 9.75p | 9.98p | 9.55p | 9.98p | 244240 |
| 18/09/2024 | 9.75p | 9.99p | 9.57p | 9.75p | 39888 |
| 17/09/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 86985 |
| 16/09/2024 | 9.75p | 9.75p | 9.64p | 9.75p | 14541 |
| 13/09/2024 | 9.75p | 10.00p | 9.64p | 9.75p | 21058 |
| 12/09/2024 | 9.75p | 10.00p | 9.63p | 9.75p | 153902 |
| 11/09/2024 | 9.75p | 9.88p | 9.50p | 9.75p | 418026 |
| 10/09/2024 | 9.75p | 9.75p | 9.62p | 9.75p | 3064 |
| 09/09/2024 | 9.75p | 9.75p | 9.62p | 9.70p | 23295 |
| 06/09/2024 | 9.75p | 9.76p | 9.51p | 9.75p | 174509 |
| 05/09/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 36205 |
| 04/09/2024 | 10.00p | 10.50p | 9.75p | 9.75p | 110974 |
| 03/09/2024 | 10.00p | 10.00p | 9.70p | 10.00p | 115780 |
| 02/09/2024 | 10.00p | 10.25p | 9.52p | 10.00p | 116699 |
*Close Price adjusted for both dividends and splits