XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/10/2016 100.00p 102.85p 99.86p 101.75p 740489
07/10/2016 95.50p 100.55p 95.50p 100.00p 657745
06/10/2016 94.00p 97.00p 92.00p 95.50p 769867
05/10/2016 91.50p 95.78p 91.00p 95.25p 1282461
04/10/2016 91.00p 93.95p 90.00p 90.75p 802597
03/10/2016 90.00p 91.49p 89.00p 90.50p 1082471
30/09/2016 89.00p 91.00p 88.00p 90.25p 535766
29/09/2016 89.00p 89.50p 87.00p 89.00p 935775
28/09/2016 89.50p 89.75p 88.00p 89.00p 446939
27/09/2016 95.00p 96.99p 89.00p 90.00p 674165
26/09/2016 87.50p 92.80p 87.50p 92.00p 347079
23/09/2016 87.00p 89.00p 87.00p 87.50p 67376
22/09/2016 88.00p 88.98p 86.00p 87.50p 114804
21/09/2016 88.00p 89.00p 87.35p 88.00p 114669
20/09/2016 86.00p 89.00p 85.00p 88.00p 304434
19/09/2016 89.50p 89.56p 80.50p 85.50p 410283
16/09/2016 91.00p 91.19p 89.00p 90.00p 67036
15/09/2016 91.50p 91.60p 90.00p 91.00p 71111
14/09/2016 90.50p 93.60p 90.50p 91.50p 412010
13/09/2016 91.00p 91.80p 89.15p 90.50p 106181
12/09/2016 96.50p 96.50p 89.86p 92.00p 268394
09/09/2016 93.00p 97.99p 92.00p 96.50p 659577
08/09/2016 90.00p 93.41p 90.00p 92.75p 275257
07/09/2016 90.00p 90.35p 89.50p 90.00p 69305
06/09/2016 89.50p 90.40p 88.20p 90.00p 83394
05/09/2016 89.50p 91.00p 88.50p 88.50p 580528
02/09/2016 87.00p 90.00p 86.60p 89.00p 181144
01/09/2016 89.25p 89.50p 86.70p 87.00p 136168
31/08/2016 90.50p 90.50p 85.00p 89.25p 129696
30/08/2016 86.00p 90.90p 85.80p 90.50p 262453
26/08/2016 85.75p 87.00p 85.45p 86.25p 121166
25/08/2016 85.00p 86.80p 85.00p 85.75p 217910
24/08/2016 83.25p 85.96p 83.25p 85.00p 72326
23/08/2016 82.00p 83.99p 81.72p 83.25p 84333
22/08/2016 82.00p 83.00p 81.00p 82.00p 175293
19/08/2016 79.50p 82.80p 79.00p 82.00p 480906
18/08/2016 78.50p 79.43p 77.25p 79.25p 88316
17/08/2016 78.50p 80.00p 78.00p 80.00p 22917
16/08/2016 76.25p 79.55p 76.25p 78.50p 460224
15/08/2016 76.25p 77.00p 75.75p 77.00p 48561
12/08/2016 76.25p 76.67p 75.51p 76.25p 16941
11/08/2016 76.00p 77.25p 75.12p 76.25p 119521
10/08/2016 77.50p 77.60p 75.25p 77.00p 106225
09/08/2016 77.50p 77.88p 77.00p 77.50p 186298
08/08/2016 77.50p 79.00p 77.00p 77.50p 151944
05/08/2016 76.00p 76.38p 74.91p 76.00p 52593
04/08/2016 76.50p 77.00p 75.10p 77.00p 125414
03/08/2016 78.00p 78.00p 75.00p 76.50p 60586
02/08/2016 78.25p 78.25p 77.25p 77.25p 20607
01/08/2016 78.50p 79.10p 77.50p 78.25p 64283
29/07/2016 79.00p 80.00p 78.25p 80.00p 176001
28/07/2016 78.75p 79.50p 78.15p 79.50p 135228
27/07/2016 78.25p 80.00p 78.25p 78.75p 126360
26/07/2016 76.00p 80.00p 76.00p 78.25p 459464
25/07/2016 75.00p 76.00p 73.80p 75.00p 206087
22/07/2016 75.00p 75.00p 75.00p 75.00p 0
21/07/2016 76.00p 76.00p 74.50p 75.00p 89975
20/07/2016 76.00p 76.75p 75.35p 76.00p 242316
19/07/2016 74.75p 77.50p 74.75p 76.00p 340559
18/07/2016 74.00p 75.00p 73.00p 75.00p 162998
15/07/2016 72.00p 74.50p 72.00p 74.25p 151395
14/07/2016 72.50p 74.25p 71.60p 74.00p 252938
13/07/2016 71.00p 74.80p 70.80p 73.00p 762728
12/07/2016 67.50p 71.89p 67.26p 71.00p 177289
11/07/2016 67.50p 68.50p 66.58p 67.50p 181518
08/07/2016 67.75p 67.99p 66.52p 67.50p 41988
07/07/2016 67.75p 68.49p 67.30p 67.50p 20145
06/07/2016 67.25p 68.50p 66.50p 67.75p 305640
05/07/2016 67.50p 67.50p 66.00p 67.25p 511708
04/07/2016 67.50p 67.70p 66.25p 67.50p 211316
01/07/2016 66.62p 68.41p 66.00p 67.50p 424125
30/06/2016 65.25p 66.00p 65.00p 65.63p 1025933
29/06/2016 64.50p 65.50p 64.25p 65.25p 1079365
28/06/2016 62.50p 65.00p 62.50p 64.50p 200861
27/06/2016 64.50p 65.00p 61.18p 62.50p 359427
24/06/2016 66.25p 66.25p 63.50p 65.50p 1575329
23/06/2016 66.25p 67.50p 66.00p 67.25p 230782
22/06/2016 65.50p 66.70p 65.00p 66.25p 375241
21/06/2016 67.75p 67.75p 65.01p 65.50p 160269
20/06/2016 67.50p 70.00p 67.00p 67.75p 385863
17/06/2016 67.00p 68.50p 66.14p 67.50p 161846
16/06/2016 68.50p 75.00p 66.01p 75.00p 209055
15/06/2016 70.75p 71.00p 68.00p 68.50p 1847963
14/06/2016 72.25p 73.00p 70.00p 70.00p 1751415
13/06/2016 72.50p 72.50p 71.00p 71.00p 1444001
10/06/2016 73.00p 73.21p 72.00p 72.50p 655346
09/06/2016 73.75p 74.00p 72.00p 73.00p 1190452
08/06/2016 74.25p 75.00p 73.50p 74.00p 424697
07/06/2016 72.50p 74.75p 71.00p 74.75p 1417792
06/06/2016 73.00p 74.00p 71.00p 71.00p 428391
03/06/2016 72.25p 74.00p 72.10p 73.00p 130907
02/06/2016 71.25p 73.00p 71.10p 72.00p 1720405
01/06/2016 70.50p 71.50p 70.50p 71.25p 306753
31/05/2016 69.50p 71.00p 69.00p 70.50p 347273
27/05/2016 68.00p 70.00p 67.80p 69.50p 310625
26/05/2016 67.50p 68.50p 67.45p 67.75p 70429
25/05/2016 68.50p 68.95p 65.50p 67.50p 100233
24/05/2016 67.00p 69.50p 67.00p 68.50p 100649
23/05/2016 67.00p 68.00p 66.00p 67.00p 85859
20/05/2016 67.00p 67.50p 66.25p 67.00p 72222
19/05/2016 65.00p 68.00p 65.00p 67.00p 173255
18/05/2016 64.50p 65.00p 64.16p 65.00p 292220
17/05/2016 64.00p 65.00p 63.01p 64.50p 454579
16/05/2016 65.50p 67.00p 63.10p 65.00p 291223
13/05/2016 66.50p 68.00p 65.01p 65.50p 148472
12/05/2016 67.50p 70.00p 65.20p 66.50p 464932
11/05/2016 70.00p 70.00p 68.20p 68.75p 91823
10/05/2016 70.00p 70.17p 69.38p 70.00p 29321
09/05/2016 71.50p 71.63p 69.00p 69.50p 133189
06/05/2016 71.50p 71.75p 71.01p 71.50p 32037
05/05/2016 72.00p 72.52p 69.50p 69.50p 806658
04/05/2016 72.00p 73.00p 71.30p 72.00p 438849
03/05/2016 72.00p 72.90p 71.25p 72.00p 85454
29/04/2016 72.50p 72.70p 71.20p 72.00p 92689
28/04/2016 72.50p 72.50p 72.11p 72.50p 54110
27/04/2016 72.50p 73.00p 72.00p 72.50p 134729
26/04/2016 72.50p 72.75p 72.11p 72.50p 65774
25/04/2016 72.50p 72.70p 72.00p 72.00p 30468
22/04/2016 72.50p 72.90p 72.00p 72.50p 142015
21/04/2016 71.50p 72.50p 71.32p 72.50p 83770
20/04/2016 71.00p 71.99p 70.75p 71.50p 86064
19/04/2016 70.50p 72.00p 70.25p 71.00p 120775
18/04/2016 72.25p 73.00p 69.51p 70.00p 345153
15/04/2016 73.50p 73.50p 71.25p 72.25p 120814
14/04/2016 73.75p 74.00p 73.25p 73.25p 362672
13/04/2016 73.75p 74.15p 73.30p 73.50p 1243536
12/04/2016 74.75p 74.90p 73.75p 73.75p 121636
11/04/2016 75.00p 75.00p 73.12p 74.75p 159671
08/04/2016 76.50p 76.50p 73.26p 75.00p 483767
07/04/2016 76.75p 77.25p 76.00p 76.50p 765387
06/04/2016 75.50p 77.40p 75.00p 76.75p 639915
05/04/2016 74.75p 76.00p 74.33p 75.50p 855821
04/04/2016 73.50p 75.90p 73.25p 74.50p 1149313
01/04/2016 72.50p 74.00p 71.51p 74.00p 721597
31/03/2016 72.50p 73.00p 71.25p 72.50p 654705
30/03/2016 74.50p 75.99p 71.00p 72.50p 897001
29/03/2016 70.00p 71.50p 69.28p 70.75p 260746
24/03/2016 70.25p 70.40p 69.01p 70.00p 37056
23/03/2016 70.25p 70.25p 69.15p 70.25p 70795
22/03/2016 70.25p 70.25p 69.38p 70.25p 38685
21/03/2016 71.00p 71.00p 68.00p 68.00p 18833
18/03/2016 71.00p 71.00p 70.50p 71.00p 2727
17/03/2016 69.00p 72.00p 68.70p 71.00p 913450
16/03/2016 69.00p 69.45p 68.60p 69.00p 25597
15/03/2016 69.00p 69.77p 68.25p 68.25p 49853
14/03/2016 71.00p 72.00p 67.00p 68.00p 180070
11/03/2016 72.00p 73.00p 70.32p 72.00p 102972
10/03/2016 70.50p 72.00p 70.50p 71.50p 136490
09/03/2016 72.25p 72.90p 70.00p 70.50p 206199
08/03/2016 71.00p 73.00p 71.00p 71.75p 300941
07/03/2016 70.00p 71.00p 70.00p 70.50p 155092
04/03/2016 69.50p 70.77p 69.35p 70.00p 98171
03/03/2016 69.00p 69.50p 67.78p 69.00p 113948
02/03/2016 69.25p 69.85p 68.01p 69.00p 36715
01/03/2016 68.50p 69.99p 68.50p 69.25p 95171
29/02/2016 68.25p 69.00p 67.95p 68.50p 88742
26/02/2016 68.50p 68.75p 67.60p 68.25p 75856
25/02/2016 68.00p 69.00p 68.00p 68.50p 129595
24/02/2016 69.00p 69.00p 67.00p 67.00p 99817
23/02/2016 69.00p 69.50p 68.01p 69.50p 699888
22/02/2016 68.00p 70.00p 67.17p 69.00p 133808
19/02/2016 66.50p 68.99p 66.30p 68.00p 187910
18/02/2016 67.25p 67.25p 66.30p 66.50p 227984
17/02/2016 69.50p 69.50p 66.25p 67.25p 322065
16/02/2016 70.00p 70.33p 67.75p 67.75p 1175381
15/02/2016 69.50p 70.50p 69.20p 70.00p 136834
12/02/2016 69.00p 70.00p 68.40p 69.50p 472898
11/02/2016 69.00p 69.41p 68.00p 68.00p 45731
10/02/2016 68.50p 69.46p 67.00p 67.00p 88203
09/02/2016 69.50p 69.50p 68.01p 68.50p 200880
08/02/2016 72.00p 72.44p 69.00p 69.25p 735938
05/02/2016 72.50p 73.00p 71.47p 72.25p 80935
04/02/2016 71.50p 73.83p 70.00p 72.50p 856808
03/02/2016 68.00p 71.25p 67.60p 70.75p 700427
02/02/2016 63.25p 68.00p 63.00p 67.00p 726504
01/02/2016 62.75p 63.70p 62.25p 63.50p 195981
29/01/2016 62.00p 63.50p 62.00p 62.75p 414539
28/01/2016 61.25p 62.50p 61.15p 62.50p 611725
27/01/2016 59.50p 63.30p 58.75p 61.50p 894091
26/01/2016 64.00p 64.80p 58.50p 60.00p 4065344
25/01/2016 64.50p 64.80p 63.00p 63.25p 783784
22/01/2016 62.25p 65.70p 61.25p 64.75p 1641168
21/01/2016 64.00p 64.22p 61.75p 63.00p 670579
20/01/2016 66.75p 67.82p 62.15p 64.00p 588954
19/01/2016 67.50p 69.00p 64.00p 67.00p 4231814
18/01/2016 67.25p 67.90p 60.00p 62.50p 3076464
15/01/2016 73.50p 73.50p 66.30p 68.50p 593222
14/01/2016 76.50p 76.50p 72.00p 72.00p 696246
13/01/2016 76.50p 76.70p 76.00p 76.50p 136772
12/01/2016 76.50p 77.00p 76.00p 76.50p 211285
11/01/2016 80.00p 80.00p 76.00p 76.25p 247305
08/01/2016 78.25p 80.26p 77.50p 78.00p 273604
07/01/2016 79.00p 79.90p 77.00p 78.25p 188165
06/01/2016 82.00p 82.20p 79.00p 80.00p 445320
05/01/2016 82.00p 82.00p 81.08p 81.25p 73055
04/01/2016 81.50p 82.00p 81.00p 81.00p 119510
31/12/2015 81.50p 82.00p 81.02p 81.50p 92405
30/12/2015 81.00p 82.00p 81.00p 81.00p 219821
29/12/2015 82.75p 82.90p 80.00p 82.00p 539429
24/12/2015 82.75p 82.75p 82.25p 82.25p 22196

*Close Price adjusted for both dividends and splits