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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
XLMedia (XLM) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 6.40p | 6.60p | 6.20p | 6.35p | 50810 |
| 11/03/2024 | 7.10p | 7.20p | 6.40p | 6.40p | 442305 |
| 08/03/2024 | 7.10p | 7.20p | 6.80p | 7.00p | 130000 |
| 07/03/2024 | 7.10p | 7.10p | 7.00p | 7.10p | 186069 |
| 06/03/2024 | 7.10p | 7.12p | 7.00p | 7.10p | 589058 |
| 05/03/2024 | 7.10p | 7.50p | 7.00p | 7.10p | 134135 |
| 04/03/2024 | 7.05p | 7.15p | 6.93p | 7.14p | 4905059 |
| 01/03/2024 | 7.05p | 7.20p | 6.90p | 7.05p | 2621012 |
| 29/02/2024 | 6.95p | 7.00p | 6.90p | 7.00p | 95460 |
| 28/02/2024 | 7.05p | 7.05p | 6.90p | 6.95p | 302770 |
| 27/02/2024 | 7.05p | 7.20p | 6.90p | 7.05p | 149863 |
| 26/02/2024 | 7.05p | 7.12p | 6.96p | 7.05p | 1026 |
| 23/02/2024 | 7.05p | 7.20p | 6.76p | 7.05p | 915329 |
| 22/02/2024 | 7.05p | 7.05p | 7.03p | 7.05p | 65776 |
| 21/02/2024 | 7.05p | 7.20p | 7.03p | 7.05p | 32621 |
| 20/02/2024 | 7.05p | 7.14p | 6.90p | 7.05p | 1093506 |
| 19/02/2024 | 7.05p | 7.20p | 7.02p | 7.05p | 623604 |
| 16/02/2024 | 7.05p | 7.10p | 6.80p | 7.05p | 514798 |
| 15/02/2024 | 7.05p | 7.20p | 6.76p | 6.90p | 457441 |
| 14/02/2024 | 7.05p | 7.07p | 6.95p | 7.05p | 1203591 |
| 13/02/2024 | 7.05p | 7.20p | 6.90p | 7.05p | 578622 |
| 12/02/2024 | 6.90p | 7.05p | 6.81p | 7.05p | 3709985 |
| 09/02/2024 | 6.75p | 6.95p | 6.73p | 6.90p | 3331711 |
| 08/02/2024 | 6.85p | 7.00p | 6.50p | 6.80p | 5955630 |
| 07/02/2024 | 6.85p | 7.20p | 6.70p | 7.20p | 297194 |
| 06/02/2024 | 6.60p | 7.00p | 6.60p | 6.85p | 1545275 |
| 05/02/2024 | 6.55p | 6.55p | 6.10p | 6.35p | 348100 |
| 02/02/2024 | 6.55p | 6.55p | 6.38p | 6.55p | 210735 |
| 01/02/2024 | 6.55p | 6.60p | 6.30p | 6.55p | 158634 |
| 31/01/2024 | 6.55p | 6.55p | 6.50p | 6.55p | 56382 |
| 30/01/2024 | 6.55p | 6.59p | 6.35p | 6.55p | 74871 |
| 29/01/2024 | 6.90p | 6.90p | 6.50p | 6.55p | 218669 |
| 26/01/2024 | 6.90p | 6.90p | 6.73p | 6.90p | 175085 |
| 25/01/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 9632 |
| 24/01/2024 | 6.90p | 6.90p | 6.80p | 6.90p | 213199 |
| 23/01/2024 | 6.85p | 7.00p | 6.80p | 6.90p | 834555 |
| 22/01/2024 | 7.10p | 7.20p | 6.85p | 6.85p | 152250 |
| 19/01/2024 | 7.10p | 7.25p | 7.00p | 7.25p | 131610 |
| 18/01/2024 | 7.10p | 7.10p | 7.01p | 7.10p | 215920 |
| 17/01/2024 | 7.25p | 7.25p | 6.80p | 7.18p | 487234 |
| 16/01/2024 | 7.65p | 7.65p | 7.15p | 7.25p | 317765 |
| 15/01/2024 | 8.15p | 8.15p | 7.50p | 7.65p | 286470 |
| 12/01/2024 | 8.15p | 8.15p | 7.85p | 8.15p | 122574 |
| 11/01/2024 | 8.15p | 8.15p | 8.00p | 8.15p | 118355 |
| 10/01/2024 | 8.15p | 8.20p | 8.02p | 8.15p | 75025 |
| 09/01/2024 | 8.25p | 8.50p | 8.00p | 8.15p | 221337 |
| 08/01/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 562978 |
| 05/01/2024 | 8.05p | 8.48p | 7.90p | 8.25p | 105509 |
| 04/01/2024 | 7.40p | 8.05p | 7.16p | 8.05p | 420612 |
| 03/01/2024 | 7.35p | 7.50p | 7.20p | 7.20p | 312224 |
| 02/01/2024 | 7.25p | 7.42p | 7.00p | 7.35p | 114376 |
| 29/12/2023 | 7.25p | 7.45p | 7.00p | 7.25p | 131102 |
| 28/12/2023 | 7.20p | 7.25p | 6.90p | 7.25p | 636655 |
| 27/12/2023 | 7.10p | 7.47p | 6.87p | 7.20p | 450350 |
| 22/12/2023 | 6.60p | 7.10p | 6.36p | 7.10p | 299824 |
| 21/12/2023 | 6.35p | 6.76p | 6.20p | 6.60p | 296524 |
| 20/12/2023 | 6.35p | 6.36p | 6.20p | 6.24p | 561842 |
| 19/12/2023 | 6.60p | 6.60p | 6.20p | 6.35p | 227887 |
| 18/12/2023 | 6.60p | 6.60p | 6.23p | 6.60p | 213190 |
| 15/12/2023 | 6.00p | 7.00p | 5.86p | 6.60p | 2615505 |
| 14/12/2023 | 7.75p | 8.00p | 7.36p | 7.36p | 294310 |
| 13/12/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 322748 |
| 12/12/2023 | 7.75p | 7.75p | 7.58p | 7.75p | 80608 |
| 11/12/2023 | 7.75p | 7.94p | 7.55p | 7.75p | 256028 |
| 08/12/2023 | 7.10p | 7.99p | 7.10p | 7.75p | 389229 |
| 07/12/2023 | 7.10p | 7.20p | 6.72p | 7.10p | 41972 |
| 06/12/2023 | 7.10p | 7.10p | 6.88p | 7.10p | 21788 |
| 05/12/2023 | 7.10p | 7.10p | 6.72p | 7.10p | 84554 |
| 04/12/2023 | 7.10p | 7.50p | 6.85p | 7.10p | 199014 |
| 01/12/2023 | 6.65p | 7.48p | 6.50p | 6.70p | 427968 |
| 30/11/2023 | 6.65p | 6.80p | 6.50p | 6.65p | 140914 |
| 29/11/2023 | 6.65p | 6.80p | 6.65p | 6.65p | 1370 |
| 28/11/2023 | 6.75p | 7.00p | 6.50p | 6.66p | 56663 |
| 27/11/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 137018 |
| 24/11/2023 | 6.75p | 7.00p | 6.67p | 6.75p | 302063 |
| 23/11/2023 | 6.75p | 6.95p | 6.65p | 6.75p | 36909 |
| 22/11/2023 | 7.10p | 7.10p | 6.63p | 6.75p | 432052 |
| 21/11/2023 | 7.25p | 7.50p | 6.80p | 7.10p | 251696 |
| 20/11/2023 | 7.25p | 7.25p | 6.56p | 7.25p | 86803 |
| 17/11/2023 | 7.30p | 7.50p | 7.00p | 7.25p | 157961 |
| 16/11/2023 | 7.30p | 7.30p | 6.96p | 7.30p | 87161 |
| 15/11/2023 | 7.30p | 7.50p | 7.12p | 7.30p | 52388 |
| 14/11/2023 | 7.30p | 7.30p | 7.10p | 7.30p | 13499 |
| 13/11/2023 | 7.30p | 7.30p | 7.10p | 7.30p | 81333 |
| 10/11/2023 | 7.30p | 7.50p | 7.13p | 7.30p | 21905 |
| 09/11/2023 | 7.30p | 7.30p | 7.17p | 7.30p | 202454 |
| 08/11/2023 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
| 07/11/2023 | 7.30p | 7.30p | 7.25p | 7.30p | 1 |
| 06/11/2023 | 7.30p | 7.30p | 7.00p | 7.30p | 215099 |
| 03/11/2023 | 7.30p | 7.30p | 7.11p | 7.30p | 34373 |
| 02/11/2023 | 7.30p | 7.31p | 7.15p | 7.30p | 70095 |
| 01/11/2023 | 7.30p | 7.50p | 7.10p | 7.30p | 158921 |
| 31/10/2023 | 7.25p | 7.39p | 6.90p | 7.30p | 151776 |
| 30/10/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 261106 |
| 27/10/2023 | 7.25p | 8.00p | 7.00p | 7.50p | 97565 |
| 26/10/2023 | 7.25p | 7.25p | 7.10p | 7.25p | 0 |
| 25/10/2023 | 7.25p | 7.50p | 7.20p | 7.25p | 28964 |
| 24/10/2023 | 7.75p | 8.00p | 7.00p | 7.40p | 258735 |
| 23/10/2023 | 7.75p | 7.75p | 7.52p | 7.75p | 2856 |
| 20/10/2023 | 7.75p | 7.95p | 7.50p | 7.75p | 89088 |
| 19/10/2023 | 8.25p | 8.25p | 7.50p | 8.25p | 299507 |
| 18/10/2023 | 8.35p | 8.35p | 8.00p | 8.25p | 136502 |
| 17/10/2023 | 8.25p | 9.00p | 8.25p | 8.35p | 317933 |
| 16/10/2023 | 7.50p | 8.50p | 7.33p | 8.00p | 342109 |
| 13/10/2023 | 7.50p | 7.97p | 7.26p | 7.50p | 9942 |
| 12/10/2023 | 7.25p | 8.00p | 7.00p | 7.50p | 141473 |
| 11/10/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 80248 |
| 10/10/2023 | 7.25p | 7.28p | 7.03p | 7.25p | 174589 |
| 09/10/2023 | 7.65p | 7.65p | 7.05p | 7.25p | 90813 |
| 06/10/2023 | 8.25p | 8.50p | 7.50p | 7.52p | 672900 |
| 05/10/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 25707 |
| 04/10/2023 | 8.25p | 8.25p | 7.88p | 8.25p | 171394 |
| 03/10/2023 | 8.25p | 8.50p | 8.00p | 8.10p | 463133 |
| 02/10/2023 | 8.75p | 9.00p | 8.10p | 8.25p | 265396 |
| 29/09/2023 | 8.75p | 9.00p | 8.52p | 8.75p | 306299 |
| 28/09/2023 | 8.75p | 9.48p | 8.50p | 8.75p | 1609584 |
| 27/09/2023 | 10.13p | 10.13p | 9.10p | 9.25p | 663736 |
| 26/09/2023 | 11.25p | 11.50p | 10.00p | 10.00p | 639300 |
| 25/09/2023 | 11.25p | 11.75p | 10.80p | 11.25p | 29758 |
| 22/09/2023 | 11.25p | 11.27p | 11.00p | 11.25p | 31714 |
| 21/09/2023 | 11.25p | 11.28p | 11.00p | 11.25p | 29727 |
| 20/09/2023 | 11.38p | 11.50p | 11.00p | 11.25p | 183671 |
| 19/09/2023 | 11.38p | 11.49p | 11.00p | 11.38p | 155473 |
| 18/09/2023 | 11.75p | 12.00p | 11.25p | 11.38p | 137235 |
| 15/09/2023 | 11.75p | 11.75p | 11.50p | 11.75p | 14884 |
| 14/09/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 128033 |
| 13/09/2023 | 11.75p | 11.80p | 11.57p | 11.75p | 54085 |
| 12/09/2023 | 11.75p | 11.99p | 11.50p | 11.75p | 626905 |
| 11/09/2023 | 11.75p | 11.90p | 11.53p | 11.75p | 990508 |
| 08/09/2023 | 11.75p | 11.99p | 11.55p | 11.75p | 37994 |
| 07/09/2023 | 11.88p | 11.90p | 11.50p | 11.75p | 52244 |
| 06/09/2023 | 12.00p | 12.00p | 11.75p | 11.88p | 260344 |
| 05/09/2023 | 12.00p | 12.40p | 11.50p | 12.00p | 425721 |
| 04/09/2023 | 11.63p | 12.00p | 11.25p | 12.00p | 118329 |
| 01/09/2023 | 11.63p | 12.00p | 11.25p | 11.63p | 213391 |
| 31/08/2023 | 11.63p | 11.63p | 11.25p | 11.63p | 30090 |
| 30/08/2023 | 11.25p | 12.00p | 11.10p | 11.63p | 79935 |
| 29/08/2023 | 11.75p | 11.75p | 11.00p | 11.25p | 119877 |
| 25/08/2023 | 11.50p | 12.50p | 11.50p | 11.75p | 59394 |
| 24/08/2023 | 11.50p | 12.00p | 11.00p | 11.50p | 130655 |
| 23/08/2023 | 11.50p | 12.00p | 11.20p | 11.50p | 4089 |
| 22/08/2023 | 12.00p | 12.50p | 11.50p | 11.50p | 85967 |
| 21/08/2023 | 11.75p | 11.75p | 11.51p | 11.75p | 1243 |
| 18/08/2023 | 12.00p | 12.15p | 11.50p | 11.75p | 122310 |
| 17/08/2023 | 12.13p | 12.13p | 11.75p | 12.13p | 38896 |
| 16/08/2023 | 12.00p | 12.40p | 11.81p | 12.13p | 387988 |
| 15/08/2023 | 11.50p | 12.32p | 11.00p | 12.00p | 411869 |
| 14/08/2023 | 11.50p | 12.00p | 11.00p | 11.50p | 252425 |
| 11/08/2023 | 11.25p | 11.25p | 11.00p | 11.25p | 130227 |
| 10/08/2023 | 11.63p | 11.75p | 11.15p | 11.25p | 6725384 |
| 09/08/2023 | 11.63p | 11.75p | 11.50p | 11.63p | 328487 |
| 08/08/2023 | 11.75p | 11.94p | 11.50p | 11.63p | 75076 |
| 07/08/2023 | 12.50p | 13.00p | 11.30p | 11.30p | 349469 |
| 04/08/2023 | 12.00p | 13.00p | 12.00p | 12.50p | 570048 |
| 03/08/2023 | 10.88p | 12.50p | 10.88p | 12.00p | 662396 |
| 02/08/2023 | 10.75p | 11.00p | 10.50p | 10.88p | 709429 |
| 01/08/2023 | 10.88p | 11.00p | 10.60p | 10.70p | 311277 |
| 31/07/2023 | 9.35p | 11.40p | 9.30p | 10.88p | 1555160 |
| 28/07/2023 | 9.35p | 9.50p | 9.20p | 9.50p | 449635 |
| 27/07/2023 | 8.50p | 9.50p | 8.50p | 9.35p | 1484896 |
| 26/07/2023 | 9.75p | 10.50p | 9.50p | 10.00p | 130701 |
| 25/07/2023 | 9.75p | 10.00p | 9.75p | 9.75p | 116483 |
| 24/07/2023 | 9.75p | 10.00p | 9.52p | 9.75p | 97324 |
| 21/07/2023 | 9.75p | 9.76p | 9.51p | 9.75p | 193133 |
| 20/07/2023 | 9.85p | 10.00p | 9.50p | 9.75p | 542759 |
| 19/07/2023 | 9.65p | 10.00p | 9.58p | 9.80p | 205514 |
| 18/07/2023 | 9.65p | 9.80p | 9.50p | 9.50p | 244668 |
| 17/07/2023 | 9.75p | 9.80p | 9.51p | 9.60p | 233077 |
| 14/07/2023 | 9.75p | 10.00p | 9.52p | 9.75p | 53641 |
| 13/07/2023 | 9.88p | 10.05p | 9.50p | 9.75p | 496677 |
| 12/07/2023 | 10.50p | 10.90p | 9.50p | 10.00p | 1438809 |
| 11/07/2023 | 10.25p | 10.50p | 9.50p | 9.75p | 341051 |
| 10/07/2023 | 10.10p | 10.50p | 9.92p | 10.25p | 547300 |
| 07/07/2023 | 9.75p | 10.44p | 9.56p | 10.10p | 377843 |
| 06/07/2023 | 9.00p | 10.00p | 8.70p | 9.75p | 1210657 |
| 05/07/2023 | 8.60p | 9.00p | 8.57p | 9.00p | 4926017 |
| 04/07/2023 | 8.50p | 8.70p | 8.42p | 8.70p | 2082755 |
| 03/07/2023 | 8.35p | 8.70p | 8.30p | 8.30p | 1667849 |
| 30/06/2023 | 8.00p | 8.50p | 8.00p | 8.30p | 1458233 |
| 29/06/2023 | 7.95p | 8.10p | 7.90p | 8.00p | 813768 |
| 28/06/2023 | 7.95p | 8.20p | 7.88p | 8.00p | 1818449 |
| 27/06/2023 | 8.25p | 8.50p | 7.90p | 7.94p | 532730 |
| 26/06/2023 | 7.90p | 8.00p | 7.80p | 7.95p | 279384 |
| 23/06/2023 | 7.60p | 7.80p | 7.50p | 7.80p | 126769 |
| 22/06/2023 | 8.10p | 8.10p | 7.33p | 7.45p | 935484 |
| 21/06/2023 | 8.35p | 8.50p | 8.00p | 8.10p | 156336 |
| 20/06/2023 | 8.35p | 8.35p | 8.21p | 8.35p | 153600 |
| 19/06/2023 | 8.35p | 8.35p | 8.22p | 8.35p | 220841 |
| 16/06/2023 | 8.35p | 8.50p | 8.20p | 8.35p | 336101 |
| 15/06/2023 | 8.35p | 8.50p | 8.20p | 8.35p | 393673 |
| 14/06/2023 | 8.25p | 8.50p | 8.25p | 8.35p | 1369934 |
| 13/06/2023 | 8.25p | 8.50p | 8.17p | 8.50p | 1198353 |
| 12/06/2023 | 8.60p | 8.63p | 8.13p | 8.25p | 470912 |
| 09/06/2023 | 8.60p | 8.70p | 8.50p | 8.60p | 15283 |
| 08/06/2023 | 8.60p | 8.64p | 8.50p | 8.50p | 194437 |
| 07/06/2023 | 8.65p | 8.70p | 8.50p | 8.60p | 834450 |
| 06/06/2023 | 8.75p | 8.95p | 8.50p | 8.70p | 606892 |
| 05/06/2023 | 8.85p | 9.00p | 8.70p | 8.85p | 1094848 |
| 02/06/2023 | 8.85p | 9.00p | 8.70p | 8.80p | 985980 |
| 01/06/2023 | 9.10p | 9.20p | 8.78p | 8.85p | 473472 |
*Close Price adjusted for both dividends and splits