XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/05/2014 62.75p 63.38p 61.00p 61.50p 136791
28/05/2014 62.00p 63.34p 61.25p 62.75p 158882
27/05/2014 60.50p 62.50p 59.46p 62.00p 152543
23/05/2014 59.50p 65.45p 59.50p 60.50p 532897
22/05/2014 54.50p 61.00p 54.50p 59.50p 1522627
21/05/2014 55.50p 55.90p 53.61p 54.50p 86754
20/05/2014 52.25p 56.45p 52.15p 55.50p 847840
19/05/2014 60.75p 61.10p 52.00p 52.25p 3095416
16/05/2014 63.00p 64.40p 58.00p 60.00p 693495
15/05/2014 64.50p 65.58p 62.00p 62.25p 287993
14/05/2014 67.25p 67.25p 60.63p 64.50p 2865592
13/05/2014 66.75p 69.99p 66.10p 67.25p 712169
12/05/2014 81.00p 82.70p 64.50p 67.00p 2124051
09/05/2014 79.50p 81.00p 78.36p 80.50p 676001
08/05/2014 78.50p 82.00p 77.65p 79.50p 1212329
07/05/2014 81.25p 84.00p 77.63p 78.00p 1301454
06/05/2014 78.50p 85.65p 78.00p 81.25p 1939498
02/05/2014 67.50p 80.75p 67.50p 78.50p 2842856
01/05/2014 68.00p 68.00p 66.26p 67.50p 226115
30/04/2014 67.75p 68.12p 67.60p 68.00p 206806
29/04/2014 68.00p 69.00p 67.00p 67.75p 63954
28/04/2014 68.00p 68.25p 66.50p 68.25p 190579
25/04/2014 68.50p 68.57p 67.55p 68.00p 197117
24/04/2014 67.62p 68.65p 67.62p 68.50p 424902
23/04/2014 68.12p 68.34p 66.00p 67.62p 235081
22/04/2014 67.75p 68.45p 67.60p 68.12p 551019
17/04/2014 69.75p 69.85p 66.26p 67.75p 536843
16/04/2014 73.25p 73.25p 68.52p 70.00p 733265
15/04/2014 75.75p 75.77p 72.50p 73.25p 606673
14/04/2014 76.00p 76.50p 75.00p 75.50p 745623
11/04/2014 78.75p 78.80p 75.01p 76.00p 766408
10/04/2014 74.75p 78.00p 74.75p 76.50p 3988510
09/04/2014 74.50p 75.50p 74.06p 74.75p 2157000
08/04/2014 75.13p 78.49p 73.00p 74.50p 3399415
07/04/2014 74.50p 79.00p 66.50p 75.00p 6217990
04/04/2014 67.25p 68.20p 65.00p 66.50p 201756
03/04/2014 64.00p 67.79p 64.00p 67.25p 596608
02/04/2014 64.00p 65.45p 62.00p 64.00p 369736
01/04/2014 65.75p 66.00p 62.00p 64.00p 134586
31/03/2014 66.25p 66.55p 65.30p 65.75p 87298
28/03/2014 63.25p 68.98p 63.00p 66.25p 1074984
27/03/2014 63.50p 63.75p 62.12p 63.25p 243591
26/03/2014 65.00p 65.75p 60.00p 63.50p 441540
25/03/2014 66.00p 67.50p 65.00p 65.75p 293318
24/03/2014 66.50p 70.00p 65.00p 65.00p 552276
21/03/2014 64.00p 70.75p 54.00p 66.50p 5869581

*Close Price adjusted for both dividends and splits