XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/05/2023 9.25p 9.45p 9.06p 9.06p 3840359
30/05/2023 8.75p 9.50p 8.75p 9.00p 1668699
26/05/2023 8.25p 10.50p 8.25p 9.00p 8534057
25/05/2023 11.25p 11.50p 11.00p 11.25p 127422
24/05/2023 11.25p 11.50p 11.00p 11.25p 116445
23/05/2023 11.25p 11.39p 11.00p 11.00p 1452402
22/05/2023 11.25p 11.50p 11.00p 11.25p 114671
19/05/2023 11.63p 11.64p 11.00p 11.00p 299779
18/05/2023 11.75p 11.84p 11.50p 11.63p 195401
17/05/2023 11.75p 11.90p 11.52p 11.75p 249552
16/05/2023 11.88p 11.88p 11.61p 11.75p 421254
15/05/2023 12.25p 12.50p 11.75p 11.88p 593861
12/05/2023 12.13p 12.25p 11.80p 12.25p 185014
11/05/2023 12.00p 12.15p 11.50p 11.75p 934207
10/05/2023 11.75p 12.25p 11.50p 12.00p 62260
09/05/2023 11.75p 12.40p 11.50p 11.50p 1448255
05/05/2023 11.25p 11.49p 11.00p 11.38p 526847
04/05/2023 11.63p 11.75p 11.05p 11.05p 441468
03/05/2023 12.25p 12.50p 11.60p 11.63p 699537
02/05/2023 12.25p 12.50p 12.00p 12.25p 414532
28/04/2023 12.13p 12.25p 12.00p 12.25p 422060
27/04/2023 12.63p 12.63p 12.00p 12.00p 1317956
26/04/2023 12.88p 13.00p 12.51p 12.63p 282998
25/04/2023 13.12p 13.25p 12.75p 12.88p 145934
24/04/2023 13.25p 13.25p 13.00p 13.12p 139887
21/04/2023 13.12p 13.20p 13.00p 13.12p 528896
20/04/2023 13.25p 13.25p 13.12p 13.12p 85766
19/04/2023 13.25p 13.50p 13.00p 13.25p 374823
18/04/2023 13.12p 13.34p 13.10p 13.25p 465995
17/04/2023 13.12p 13.25p 13.00p 13.12p 218013
14/04/2023 13.12p 13.25p 13.00p 13.12p 77639
13/04/2023 13.63p 13.63p 13.00p 13.10p 347498
12/04/2023 14.00p 14.00p 13.00p 13.63p 487727
11/04/2023 13.63p 14.00p 13.46p 13.63p 331860
06/04/2023 13.38p 14.00p 13.25p 13.63p 502823
05/04/2023 13.38p 13.50p 13.25p 13.30p 437765
04/04/2023 13.38p 13.50p 13.25p 13.38p 2484120
03/04/2023 13.63p 14.00p 13.02p 13.25p 1275711
31/03/2023 13.75p 14.00p 13.25p 13.75p 555510
30/03/2023 15.13p 15.13p 13.09p 13.90p 3311977
29/03/2023 14.88p 15.00p 14.56p 14.75p 476031
28/03/2023 14.88p 15.00p 14.67p 14.88p 184981
27/03/2023 15.13p 15.17p 14.62p 14.80p 863586
24/03/2023 15.50p 15.50p 15.00p 15.13p 501449
23/03/2023 15.50p 15.75p 15.32p 15.50p 167925
22/03/2023 15.25p 15.75p 15.25p 15.50p 577130
21/03/2023 15.63p 15.66p 15.05p 15.40p 830535
20/03/2023 15.75p 16.00p 15.40p 15.75p 305058
17/03/2023 15.88p 16.00p 15.50p 15.75p 153354
16/03/2023 15.88p 16.00p 15.50p 15.88p 303069
15/03/2023 16.25p 16.25p 15.75p 16.13p 201814
14/03/2023 16.37p 16.75p 16.00p 16.25p 994041
13/03/2023 16.50p 16.60p 16.25p 16.37p 276030
10/03/2023 16.37p 16.75p 16.00p 16.50p 893121
09/03/2023 16.37p 16.50p 16.25p 16.50p 88033
08/03/2023 16.37p 16.50p 16.27p 16.37p 108969
07/03/2023 16.37p 16.50p 16.08p 16.37p 314808
06/03/2023 16.13p 16.75p 16.00p 16.37p 642317
03/03/2023 16.13p 16.38p 16.00p 16.13p 342942
02/03/2023 17.05p 17.10p 15.75p 16.13p 6879299
01/03/2023 17.13p 18.00p 17.05p 17.05p 328045
28/02/2023 18.25p 18.25p 17.10p 17.13p 631031
27/02/2023 18.25p 18.50p 18.00p 18.25p 196979
24/02/2023 18.50p 19.00p 18.15p 18.25p 241647
23/02/2023 18.25p 18.65p 17.75p 18.50p 1009538
22/02/2023 17.50p 18.50p 17.50p 18.25p 2163762
21/02/2023 18.13p 18.13p 17.25p 17.50p 692819
20/02/2023 17.25p 18.18p 17.10p 17.95p 437022
17/02/2023 17.25p 17.40p 17.00p 17.25p 250043
16/02/2023 17.25p 17.50p 17.07p 17.25p 440818
15/02/2023 18.63p 18.63p 16.77p 17.25p 1729147
14/02/2023 19.37p 19.88p 17.77p 18.63p 2203990
13/02/2023 22.75p 23.00p 19.00p 19.60p 2407480
10/02/2023 23.00p 23.00p 22.50p 22.50p 248710
09/02/2023 23.25p 23.50p 22.50p 22.50p 172477
08/02/2023 23.00p 24.00p 22.50p 23.25p 1015260
07/02/2023 20.50p 24.75p 20.50p 23.00p 2251468
06/02/2023 21.25p 22.00p 19.30p 20.50p 2115526
03/02/2023 19.00p 21.99p 18.00p 21.50p 2848728
02/02/2023 18.25p 20.00p 18.00p 19.00p 1807092
01/02/2023 17.75p 18.50p 17.00p 18.00p 4693911
31/01/2023 15.63p 18.00p 15.63p 17.75p 5365854
30/01/2023 15.13p 15.50p 15.00p 15.25p 560664
27/01/2023 15.75p 16.00p 15.13p 15.13p 346104
26/01/2023 15.75p 16.00p 15.30p 15.50p 596033
25/01/2023 15.75p 15.75p 15.50p 15.75p 1486830
24/01/2023 15.50p 16.00p 15.28p 15.75p 358497
23/01/2023 15.25p 15.50p 15.00p 15.38p 157131
20/01/2023 16.13p 16.25p 15.00p 15.25p 1692739
19/01/2023 16.50p 17.00p 16.02p 16.25p 258423
18/01/2023 16.88p 17.00p 16.26p 16.75p 241589
17/01/2023 17.63p 18.00p 16.00p 17.00p 1228194
16/01/2023 17.13p 18.00p 17.00p 17.63p 219053
13/01/2023 17.25p 17.25p 16.75p 17.13p 236224
12/01/2023 17.75p 18.00p 17.00p 17.25p 504267
11/01/2023 18.75p 19.00p 17.75p 18.00p 717281
10/01/2023 18.75p 19.00p 18.25p 18.75p 316997
09/01/2023 18.00p 18.75p 17.50p 18.75p 5626435
06/01/2023 16.25p 18.00p 16.00p 17.50p 2540047
05/01/2023 16.00p 16.40p 16.00p 16.25p 539184
04/01/2023 16.00p 16.50p 15.50p 16.10p 23443
03/01/2023 16.25p 16.50p 15.50p 16.00p 280957
30/12/2022 15.25p 16.25p 15.25p 16.25p 581469
29/12/2022 15.50p 16.00p 15.00p 15.25p 780895
28/12/2022 15.50p 16.00p 15.00p 15.65p 290618
23/12/2022 15.38p 15.69p 15.00p 15.50p 227238
22/12/2022 15.50p 15.70p 15.05p 15.38p 150222
21/12/2022 15.25p 16.00p 15.02p 15.20p 654509
20/12/2022 15.88p 15.90p 15.25p 15.25p 373166
19/12/2022 16.25p 16.50p 14.50p 16.00p 3715574
16/12/2022 16.13p 16.40p 15.85p 16.25p 244071
15/12/2022 16.00p 16.10p 15.55p 16.00p 710129
14/12/2022 15.63p 16.00p 15.63p 16.00p 54321
13/12/2022 15.25p 15.75p 15.00p 15.75p 413425
12/12/2022 16.50p 16.61p 15.13p 15.50p 756084
09/12/2022 16.75p 16.90p 16.00p 16.50p 243454
08/12/2022 16.88p 17.00p 16.50p 16.75p 381160
07/12/2022 16.88p 17.50p 16.88p 17.00p 3629211
06/12/2022 16.88p 18.00p 16.75p 16.88p 2045840
05/12/2022 16.75p 17.00p 16.51p 16.75p 291732
02/12/2022 16.75p 17.00p 16.50p 16.75p 337241
01/12/2022 17.25p 18.00p 16.60p 17.00p 950121
30/11/2022 16.75p 17.00p 16.50p 17.00p 169162
29/11/2022 16.50p 17.00p 16.27p 16.75p 162827
28/11/2022 17.13p 17.50p 16.08p 16.50p 276279
25/11/2022 17.13p 17.29p 16.86p 17.13p 61260
24/11/2022 16.88p 17.25p 16.86p 17.13p 466094
23/11/2022 16.88p 17.00p 16.75p 16.88p 73109
22/11/2022 16.88p 17.00p 16.88p 16.88p 203285
21/11/2022 16.88p 17.00p 16.75p 16.88p 57126
18/11/2022 17.75p 17.75p 16.50p 16.88p 832327
17/11/2022 18.00p 18.00p 17.52p 17.75p 223185
16/11/2022 16.75p 18.50p 16.62p 17.75p 6413439
15/11/2022 16.25p 16.80p 16.00p 16.50p 622656
14/11/2022 16.37p 16.50p 16.01p 16.25p 150640
11/11/2022 17.00p 17.10p 16.50p 16.50p 528519
10/11/2022 17.00p 17.00p 16.95p 17.00p 62887
09/11/2022 17.00p 17.20p 16.50p 17.00p 70590
08/11/2022 17.25p 17.50p 16.75p 17.00p 102103
07/11/2022 18.25p 19.00p 17.00p 17.25p 896646
04/11/2022 18.25p 19.00p 18.00p 18.25p 697918
03/11/2022 18.00p 18.50p 18.00p 18.00p 15901
02/11/2022 17.75p 18.25p 17.50p 18.00p 90462
01/11/2022 18.50p 18.50p 17.65p 17.75p 217301
31/10/2022 17.63p 19.00p 17.53p 18.50p 261004
28/10/2022 18.13p 18.13p 17.50p 17.63p 133775
27/10/2022 17.50p 18.40p 17.50p 18.13p 106181
26/10/2022 18.25p 18.49p 17.40p 18.00p 209182
25/10/2022 18.75p 18.75p 18.00p 18.25p 110786
24/10/2022 19.00p 19.00p 18.51p 19.00p 13528
21/10/2022 19.00p 19.35p 18.20p 18.20p 863040
20/10/2022 19.25p 20.00p 18.50p 19.00p 755183
19/10/2022 19.25p 20.00p 18.83p 19.25p 84184
18/10/2022 18.25p 20.00p 18.16p 19.25p 485037
17/10/2022 19.00p 19.00p 18.10p 18.25p 312815
14/10/2022 19.00p 19.50p 18.50p 19.00p 282548
13/10/2022 18.75p 19.00p 18.50p 18.70p 120449
12/10/2022 19.25p 19.25p 18.25p 18.70p 379375
11/10/2022 20.75p 20.75p 19.00p 19.50p 490912
10/10/2022 21.25p 21.50p 20.50p 20.75p 217452
07/10/2022 21.25p 21.50p 21.00p 21.25p 83625
06/10/2022 21.25p 21.50p 21.00p 21.25p 61844
05/10/2022 21.50p 21.50p 20.75p 21.25p 254897
04/10/2022 21.00p 21.92p 20.50p 21.50p 577881
03/10/2022 21.50p 22.00p 20.26p 21.00p 359362
30/09/2022 24.25p 24.50p 21.00p 21.50p 1130441
29/09/2022 27.00p 27.00p 24.15p 24.50p 2531579
28/09/2022 33.25p 35.60p 32.25p 34.50p 460718
27/09/2022 34.00p 34.90p 33.25p 34.00p 290460
26/09/2022 34.25p 34.99p 34.03p 34.10p 52727
23/09/2022 35.00p 36.00p 34.00p 34.25p 168658
22/09/2022 34.75p 37.00p 34.00p 35.00p 176172
21/09/2022 33.75p 35.50p 32.50p 35.25p 287852
20/09/2022 33.00p 33.69p 32.50p 32.50p 365281
16/09/2022 33.00p 34.00p 32.45p 33.00p 69576
15/09/2022 33.00p 34.00p 32.40p 33.00p 424743
14/09/2022 33.00p 33.90p 32.10p 33.00p 75359
13/09/2022 33.25p 34.20p 32.52p 33.00p 431804
12/09/2022 33.25p 33.50p 33.00p 33.25p 33183
09/09/2022 33.25p 33.50p 32.49p 33.25p 445399
08/09/2022 33.75p 34.50p 33.00p 33.25p 808559
07/09/2022 34.00p 34.50p 33.16p 33.75p 628357
06/09/2022 32.50p 34.60p 31.60p 34.00p 407403
05/09/2022 32.75p 33.00p 32.00p 32.50p 221876
02/09/2022 32.50p 34.70p 32.50p 33.00p 574740
01/09/2022 34.25p 34.40p 32.25p 32.75p 725125
31/08/2022 36.25p 36.25p 33.25p 34.25p 423092
30/08/2022 37.00p 37.00p 36.00p 36.25p 100508
26/08/2022 37.25p 37.30p 36.10p 37.00p 44098
25/08/2022 37.25p 38.00p 36.50p 37.25p 30403
24/08/2022 37.50p 38.00p 36.53p 37.25p 164083
23/08/2022 36.50p 37.70p 35.60p 37.50p 232178
22/08/2022 37.25p 37.68p 35.80p 36.50p 273550
19/08/2022 37.00p 39.00p 35.50p 37.25p 188238
18/08/2022 39.25p 39.25p 37.50p 38.00p 231042
17/08/2022 41.25p 41.50p 39.00p 39.50p 622435
16/08/2022 40.00p 41.90p 39.70p 40.75p 1153237
15/08/2022 37.25p 40.92p 36.80p 40.00p 1811950
12/08/2022 37.25p 37.25p 36.50p 37.00p 43593
11/08/2022 35.75p 37.70p 34.50p 37.10p 317725

*Close Price adjusted for both dividends and splits