XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/07/2017 135.00p 135.50p 134.75p 134.75p 432396
25/07/2017 136.00p 136.00p 135.00p 135.50p 17000
24/07/2017 135.50p 137.00p 135.00p 135.00p 195000
21/07/2017 136.00p 136.00p 135.50p 136.00p 23106
20/07/2017 135.50p 135.50p 135.00p 135.50p 754363
19/07/2017 134.50p 135.00p 134.50p 135.00p 1055201
18/07/2017 135.50p 135.50p 134.00p 134.50p 541129
17/07/2017 135.50p 135.50p 135.00p 135.00p 54565
14/07/2017 135.50p 136.00p 135.00p 135.00p 814227
13/07/2017 133.00p 136.00p 133.00p 135.50p 831763
12/07/2017 133.00p 133.00p 133.00p 133.00p 580935
11/07/2017 135.75p 136.00p 133.00p 133.00p 58900
10/07/2017 136.50p 136.50p 135.50p 135.50p 61000
07/07/2017 137.50p 137.50p 136.00p 136.00p 17500
06/07/2017 139.00p 140.00p 138.00p 138.00p 29427
05/07/2017 139.50p 139.50p 139.00p 139.00p 538050
04/07/2017 131.25p 139.50p 131.25p 139.50p 5000
03/07/2017 127.50p 128.25p 127.50p 128.25p 229028
30/06/2017 127.50p 128.00p 127.50p 128.00p 35000
29/06/2017 127.50p 127.50p 127.50p 127.50p 68306
28/06/2017 127.50p 128.50p 127.50p 127.50p 873767
27/06/2017 128.50p 128.50p 127.50p 128.50p 581482
26/06/2017 128.50p 128.50p 128.00p 128.00p 82734
23/06/2017 127.75p 129.50p 127.75p 129.00p 791149
22/06/2017 129.50p 129.75p 127.25p 127.75p 0
21/06/2017 129.75p 131.00p 129.50p 129.75p 0
20/06/2017 126.00p 131.00p 126.00p 131.00p 898
19/06/2017 127.00p 127.00p 125.00p 126.00p 10200
16/06/2017 126.00p 128.00p 123.50p 127.00p 624442
15/06/2017 127.50p 128.50p 124.30p 126.00p 627757
14/06/2017 123.50p 129.00p 123.50p 127.50p 1297417
13/06/2017 121.50p 124.96p 121.50p 124.00p 268439
12/06/2017 122.00p 123.00p 120.00p 122.00p 1759407
09/06/2017 121.50p 123.00p 117.88p 122.00p 480143
08/06/2017 119.50p 122.96p 119.50p 122.00p 1083811
07/06/2017 118.00p 124.44p 117.00p 118.50p 869684
06/06/2017 125.00p 125.50p 117.56p 118.50p 773622
05/06/2017 125.75p 126.25p 125.00p 125.00p 481939
02/06/2017 125.50p 126.08p 124.90p 126.00p 632891
01/06/2017 125.25p 127.00p 124.25p 125.50p 1494477
31/05/2017 125.75p 126.25p 124.13p 125.25p 1223925
30/05/2017 124.50p 126.00p 123.60p 125.00p 1089181
26/05/2017 124.50p 126.00p 123.00p 124.50p 493620
25/05/2017 125.50p 126.00p 125.00p 125.50p 731312
24/05/2017 125.75p 126.34p 125.00p 125.00p 680772
23/05/2017 127.00p 127.80p 125.20p 125.50p 482372
22/05/2017 127.25p 128.01p 125.99p 127.00p 618041
19/05/2017 124.75p 129.00p 124.70p 127.50p 1482869
18/05/2017 128.00p 128.22p 124.00p 125.00p 697126
17/05/2017 127.50p 129.42p 127.08p 128.00p 2390845
16/05/2017 130.50p 132.00p 126.00p 127.50p 772497
15/05/2017 129.50p 132.00p 128.00p 130.50p 1328457
12/05/2017 127.00p 131.00p 125.00p 129.50p 2393921
11/05/2017 124.50p 128.00p 120.82p 128.00p 3230414
10/05/2017 121.00p 124.98p 120.00p 124.50p 2713254
09/05/2017 119.50p 120.40p 118.02p 119.75p 2037548
08/05/2017 115.50p 120.00p 115.00p 118.50p 9373407
05/05/2017 115.75p 116.20p 114.80p 115.50p 1896002
04/05/2017 114.25p 117.50p 114.00p 115.25p 732470
03/05/2017 113.00p 115.50p 112.00p 114.75p 3202516
02/05/2017 112.50p 114.94p 112.00p 113.00p 3025908
28/04/2017 112.50p 113.01p 111.99p 112.50p 4260156
27/04/2017 112.50p 113.00p 111.83p 112.00p 1123812
26/04/2017 113.50p 114.10p 112.00p 113.00p 538593
25/04/2017 110.50p 115.00p 110.50p 114.00p 2900000
24/04/2017 108.50p 110.96p 108.00p 110.00p 1268552
21/04/2017 108.50p 110.00p 108.00p 108.00p 1046576
20/04/2017 108.25p 110.00p 107.50p 108.25p 2512807
19/04/2017 107.12p 108.80p 106.89p 107.50p 654044
18/04/2017 107.25p 107.50p 106.84p 107.12p 1614034
13/04/2017 107.50p 108.00p 106.00p 107.00p 374195
12/04/2017 107.00p 107.75p 106.14p 107.00p 1201639
11/04/2017 107.00p 108.00p 106.00p 107.00p 1850937
10/04/2017 107.50p 109.00p 107.00p 107.00p 587524
07/04/2017 107.00p 108.00p 106.00p 107.50p 1685331
06/04/2017 106.50p 107.70p 106.00p 106.50p 673667
05/04/2017 106.50p 107.00p 104.50p 106.00p 1756099
04/04/2017 104.25p 108.00p 104.00p 106.50p 1142172
03/04/2017 105.00p 105.00p 104.00p 104.25p 888956
31/03/2017 105.62p 105.98p 100.00p 105.50p 2547011
30/03/2017 107.00p 108.00p 105.95p 106.12p 333452
29/03/2017 108.50p 109.00p 106.50p 106.50p 1348714
28/03/2017 113.50p 115.49p 108.00p 108.00p 75542816
27/03/2017 119.00p 120.11p 118.10p 119.50p 281068
24/03/2017 121.50p 121.90p 118.69p 119.50p 713775
23/03/2017 114.50p 123.98p 114.50p 120.00p 1534979
22/03/2017 113.50p 115.00p 113.12p 114.50p 192559
21/03/2017 113.50p 115.00p 112.00p 114.50p 806484
20/03/2017 112.00p 113.00p 110.00p 112.00p 600368
17/03/2017 110.00p 113.00p 109.56p 112.00p 684612
16/03/2017 110.00p 111.00p 109.05p 110.00p 554501
15/03/2017 111.00p 112.85p 110.62p 111.50p 523073
14/03/2017 109.50p 113.00p 109.50p 111.00p 328784
13/03/2017 105.75p 110.00p 104.43p 109.00p 1900753
10/03/2017 105.75p 107.00p 104.20p 105.75p 570133
09/03/2017 106.50p 107.91p 105.05p 105.75p 2387032
08/03/2017 107.00p 108.00p 104.50p 107.00p 1058973
07/03/2017 108.50p 109.50p 106.00p 107.00p 597515
06/03/2017 108.00p 108.50p 104.00p 106.00p 495791
03/03/2017 108.00p 109.00p 106.44p 108.00p 158075
02/03/2017 109.50p 110.40p 107.00p 108.00p 774276
01/03/2017 109.50p 111.00p 107.40p 110.00p 152817
28/02/2017 109.50p 109.79p 109.22p 109.50p 42415
27/02/2017 109.00p 110.85p 108.80p 109.50p 161715
24/02/2017 109.00p 110.33p 107.75p 109.00p 927009
23/02/2017 106.50p 110.00p 105.00p 105.00p 265852
22/02/2017 105.00p 108.00p 104.00p 106.00p 310425
21/02/2017 103.00p 104.77p 103.00p 104.50p 280734
20/02/2017 102.50p 104.00p 102.35p 103.00p 403877
17/02/2017 103.50p 104.00p 102.00p 102.50p 150494
16/02/2017 104.00p 104.00p 103.00p 103.50p 85694
15/02/2017 105.00p 105.00p 104.00p 104.25p 148933
14/02/2017 103.50p 110.00p 103.20p 104.00p 1691492
13/02/2017 104.00p 104.25p 102.00p 103.00p 1062201
10/02/2017 105.50p 106.00p 104.00p 104.50p 272203
09/02/2017 108.00p 110.00p 105.04p 106.00p 178900
08/02/2017 104.50p 109.00p 104.00p 108.00p 285479
07/02/2017 103.50p 105.00p 103.00p 104.00p 3268916
06/02/2017 102.50p 103.28p 102.00p 102.50p 575644
03/02/2017 105.00p 107.00p 100.00p 102.00p 2330025
02/02/2017 106.50p 108.00p 105.00p 106.50p 228470
01/02/2017 105.00p 106.50p 103.90p 106.50p 241254
31/01/2017 106.50p 106.89p 104.00p 105.00p 154770
30/01/2017 109.00p 109.50p 106.00p 107.00p 172633
27/01/2017 109.00p 110.50p 108.01p 109.00p 55465
26/01/2017 110.00p 110.00p 108.00p 109.00p 4710677
25/01/2017 110.00p 110.30p 108.61p 110.00p 568616
24/01/2017 114.50p 116.88p 110.00p 110.50p 2902986
23/01/2017 109.00p 113.91p 109.00p 112.50p 1556595
20/01/2017 108.00p 109.50p 108.00p 109.00p 63759
19/01/2017 109.00p 110.00p 107.00p 108.00p 142919
18/01/2017 109.00p 109.99p 108.60p 109.00p 65820
17/01/2017 110.00p 111.01p 108.10p 109.00p 235893
16/01/2017 108.50p 110.88p 108.00p 110.00p 216054
13/01/2017 108.50p 111.00p 108.24p 108.50p 399039
12/01/2017 108.00p 109.80p 107.21p 108.50p 110527
11/01/2017 107.00p 109.66p 107.00p 107.50p 210209
10/01/2017 103.50p 109.99p 103.30p 107.00p 407812
09/01/2017 105.00p 105.00p 103.00p 103.50p 466672
06/01/2017 104.25p 105.00p 103.75p 105.00p 509506
05/01/2017 103.50p 106.00p 103.00p 104.25p 465766
04/01/2017 98.00p 104.00p 97.66p 104.00p 302976
03/01/2017 94.50p 99.99p 93.50p 98.00p 359183
30/12/2016 93.00p 93.78p 92.25p 93.00p 253262
29/12/2016 93.25p 94.32p 93.00p 93.00p 512154
28/12/2016 93.50p 94.50p 93.00p 93.25p 52113
23/12/2016 92.00p 93.50p 91.00p 93.50p 95540
22/12/2016 91.00p 92.90p 90.00p 92.00p 83351
21/12/2016 89.50p 92.00p 89.00p 91.00p 243307
20/12/2016 87.75p 90.00p 87.00p 89.75p 311770
19/12/2016 89.00p 90.01p 87.00p 88.00p 249326
16/12/2016 89.75p 91.23p 88.00p 89.00p 291703
15/12/2016 89.00p 91.00p 88.00p 89.75p 319688
14/12/2016 89.75p 90.00p 88.00p 89.00p 211925
13/12/2016 89.75p 91.50p 88.00p 89.75p 317495
12/12/2016 91.00p 91.00p 88.00p 90.00p 411084
09/12/2016 91.00p 91.75p 90.00p 90.50p 667915
08/12/2016 86.00p 91.40p 85.50p 91.00p 1922262
07/12/2016 97.50p 99.00p 85.10p 85.50p 861994
06/12/2016 98.50p 102.00p 96.00p 97.50p 579935
05/12/2016 97.00p 100.00p 96.00p 98.50p 373163
02/12/2016 97.50p 98.69p 96.45p 97.00p 40221
01/12/2016 100.50p 101.67p 97.00p 98.00p 306194
30/11/2016 98.50p 102.00p 98.50p 100.50p 149602
29/11/2016 98.00p 99.00p 97.25p 98.00p 138166
28/11/2016 98.00p 98.46p 97.00p 98.00p 87607
25/11/2016 100.25p 100.25p 97.00p 98.50p 110339
24/11/2016 100.50p 100.50p 100.00p 100.25p 90958
23/11/2016 102.00p 102.45p 98.20p 99.50p 450253
22/11/2016 102.00p 103.00p 98.00p 103.00p 3214494
21/11/2016 102.00p 103.00p 101.00p 102.00p 302113
18/11/2016 102.00p 102.50p 101.20p 102.00p 155317
17/11/2016 101.00p 103.00p 100.12p 102.00p 292158
16/11/2016 102.00p 103.00p 100.00p 101.00p 354112
15/11/2016 100.50p 103.00p 100.00p 102.00p 646564
14/11/2016 100.00p 103.00p 99.54p 100.50p 1810163
11/11/2016 97.50p 100.00p 97.00p 100.00p 306231
10/11/2016 94.25p 97.50p 94.25p 97.50p 172539
09/11/2016 94.00p 94.50p 91.25p 93.50p 967421
08/11/2016 95.50p 97.00p 94.00p 95.50p 190650
07/11/2016 99.50p 100.00p 94.00p 94.50p 372546
04/11/2016 101.50p 102.00p 98.00p 99.50p 214740
03/11/2016 102.00p 102.65p 101.00p 101.50p 174709
02/11/2016 102.50p 102.75p 101.60p 102.00p 62446
01/11/2016 102.50p 103.85p 102.30p 102.50p 624989
31/10/2016 102.50p 104.22p 101.00p 102.50p 772675
28/10/2016 102.25p 104.00p 101.00p 102.50p 132608
27/10/2016 97.50p 103.00p 97.50p 103.00p 334726
26/10/2016 95.00p 98.00p 94.60p 97.00p 181595
25/10/2016 96.00p 96.00p 95.00p 95.50p 81708
24/10/2016 97.25p 97.75p 95.00p 96.00p 178334
21/10/2016 98.00p 98.00p 96.00p 97.25p 231337
20/10/2016 100.50p 100.50p 97.00p 98.00p 176583
19/10/2016 100.75p 101.50p 100.00p 100.00p 128130
18/10/2016 101.25p 101.70p 100.00p 101.00p 234303
17/10/2016 100.50p 102.75p 100.00p 101.00p 656274
14/10/2016 100.50p 101.90p 99.51p 100.50p 89158
13/10/2016 102.50p 104.00p 99.33p 101.00p 322545
12/10/2016 100.50p 103.00p 100.00p 103.00p 491726
11/10/2016 101.75p 101.99p 95.02p 100.50p 561696

*Close Price adjusted for both dividends and splits