XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/08/2022 33.50p 37.00p 33.50p 35.75p 930431
09/08/2022 31.75p 34.00p 31.71p 33.50p 310868
08/08/2022 31.75p 32.50p 31.65p 32.00p 34672
05/08/2022 33.00p 33.00p 31.00p 31.75p 114271
04/08/2022 33.00p 34.00p 32.00p 33.00p 108895
03/08/2022 33.00p 34.00p 32.12p 33.00p 158277
02/08/2022 33.00p 34.00p 32.00p 33.00p 173027
01/08/2022 32.25p 33.00p 32.00p 33.00p 248662
29/07/2022 32.75p 33.67p 32.00p 33.00p 412889
28/07/2022 32.00p 32.96p 31.80p 32.80p 372796
27/07/2022 30.50p 35.00p 30.50p 32.50p 1079373
26/07/2022 31.00p 31.00p 29.00p 30.00p 334402
25/07/2022 31.00p 32.00p 30.38p 31.00p 146262
22/07/2022 30.00p 31.96p 30.00p 31.00p 308532
21/07/2022 30.25p 30.25p 29.61p 30.00p 223560
20/07/2022 30.00p 30.00p 29.55p 30.00p 136930
19/07/2022 29.75p 30.75p 29.50p 30.00p 251054
18/07/2022 29.75p 29.75p 28.70p 29.75p 64903
15/07/2022 30.00p 30.00p 28.40p 28.50p 309733
14/07/2022 30.00p 30.25p 29.45p 30.00p 115802
13/07/2022 29.50p 30.00p 29.25p 30.00p 58022
12/07/2022 29.25p 29.98p 29.12p 29.50p 275169
11/07/2022 31.25p 31.25p 28.50p 29.25p 461647
08/07/2022 31.25p 31.52p 30.51p 31.25p 131563
07/07/2022 30.00p 31.52p 29.50p 31.25p 296349
06/07/2022 29.75p 30.50p 29.52p 30.00p 70010
05/07/2022 29.75p 29.90p 29.00p 29.75p 79843
04/07/2022 29.75p 29.90p 29.15p 29.75p 488882
01/07/2022 29.75p 30.09p 29.00p 29.75p 46915
30/06/2022 29.75p 30.30p 29.00p 29.75p 104123
29/06/2022 29.75p 29.75p 29.00p 29.00p 17182
28/06/2022 29.25p 30.50p 29.03p 29.75p 62114
27/06/2022 29.25p 30.00p 28.50p 29.80p 193238
24/06/2022 29.25p 30.00p 28.53p 29.25p 21439
23/06/2022 29.50p 31.00p 28.25p 29.25p 71241
22/06/2022 28.25p 29.50p 28.25p 29.50p 123040
21/06/2022 28.00p 29.00p 27.00p 28.25p 360419
20/06/2022 27.50p 28.80p 27.15p 28.80p 380589
17/06/2022 27.00p 27.50p 26.10p 27.50p 204843
16/06/2022 30.00p 30.00p 26.11p 26.70p 1584406
15/06/2022 30.50p 30.50p 29.60p 30.00p 157546
14/06/2022 30.75p 31.00p 29.26p 31.00p 628595
13/06/2022 30.75p 31.00p 30.00p 30.50p 143871
10/06/2022 30.75p 31.50p 30.66p 31.00p 338371
09/06/2022 30.75p 31.50p 30.50p 30.75p 2673158
08/06/2022 31.75p 31.75p 30.38p 30.75p 257211
07/06/2022 31.75p 32.00p 31.50p 31.75p 795841
06/06/2022 32.25p 32.50p 31.50p 31.75p 143772
01/06/2022 31.75p 32.50p 31.75p 32.00p 89665
31/05/2022 32.25p 32.75p 31.50p 31.75p 35461
30/05/2022 29.75p 32.55p 29.65p 32.25p 401413
27/05/2022 30.00p 31.75p 29.65p 29.75p 330541
26/05/2022 30.00p 30.50p 29.71p 30.00p 54020
25/05/2022 30.50p 30.50p 29.50p 30.00p 496503
24/05/2022 31.00p 32.00p 30.00p 30.75p 230090
23/05/2022 31.00p 32.00p 30.10p 31.00p 65057
20/05/2022 31.25p 32.25p 30.20p 31.00p 108654
19/05/2022 30.75p 31.25p 30.00p 31.25p 129543
18/05/2022 31.00p 31.50p 30.50p 30.75p 265580
17/05/2022 30.50p 31.40p 30.35p 31.00p 150219
16/05/2022 29.75p 30.50p 29.50p 30.50p 239354
13/05/2022 30.25p 30.50p 29.55p 29.75p 197901
12/05/2022 30.25p 30.50p 29.70p 30.25p 764836
11/05/2022 30.00p 31.00p 29.75p 30.25p 312387
10/05/2022 30.25p 30.77p 29.50p 29.75p 350835
09/05/2022 30.50p 30.50p 28.60p 29.50p 1485072
06/05/2022 32.50p 32.90p 30.50p 30.50p 259473
05/05/2022 32.75p 34.00p 31.50p 32.50p 254337
04/05/2022 32.75p 33.24p 32.30p 32.75p 376416
03/05/2022 35.00p 35.50p 32.00p 33.00p 488978
29/04/2022 35.00p 35.54p 34.60p 35.00p 50039
28/04/2022 34.00p 36.50p 33.00p 33.10p 503818
27/04/2022 32.75p 35.00p 32.00p 34.00p 222304
26/04/2022 33.75p 34.20p 32.00p 32.75p 130335
25/04/2022 32.75p 33.75p 32.00p 33.75p 246315
22/04/2022 33.00p 33.50p 32.50p 33.50p 130040
21/04/2022 33.50p 34.00p 32.60p 33.00p 191085
20/04/2022 33.00p 34.00p 32.00p 33.50p 380460
19/04/2022 34.00p 34.50p 32.27p 33.00p 226583
14/04/2022 33.25p 35.20p 32.25p 35.20p 265587
13/04/2022 33.50p 34.00p 32.00p 33.50p 206483
12/04/2022 33.50p 33.88p 33.00p 33.50p 174867
11/04/2022 33.50p 34.60p 33.00p 33.50p 970606
08/04/2022 34.00p 34.10p 31.00p 32.50p 566240
07/04/2022 34.75p 35.20p 34.00p 34.00p 274289
06/04/2022 35.25p 37.00p 34.50p 34.75p 577179
05/04/2022 34.50p 36.00p 34.30p 35.80p 537039
04/04/2022 38.50p 38.98p 33.72p 34.10p 2242552
01/04/2022 41.25p 41.44p 38.11p 40.25p 1154803
31/03/2022 37.00p 41.50p 36.60p 41.25p 2273051
30/03/2022 33.25p 38.00p 33.02p 37.00p 1859993
29/03/2022 28.75p 33.00p 28.75p 33.00p 3782349
28/03/2022 27.75p 28.50p 27.00p 28.40p 1096460
25/03/2022 27.75p 28.32p 27.70p 27.75p 332174
24/03/2022 27.50p 28.50p 27.50p 27.75p 540696
23/03/2022 27.25p 28.00p 27.00p 27.50p 615800
22/03/2022 28.00p 29.00p 27.11p 27.25p 506489
21/03/2022 26.50p 29.00p 26.50p 28.00p 1197336
18/03/2022 27.00p 27.50p 25.13p 26.50p 3737532
17/03/2022 27.00p 27.50p 26.88p 27.00p 402286
16/03/2022 26.75p 27.50p 26.66p 27.50p 1509168
15/03/2022 27.75p 28.00p 26.00p 27.00p 589832
14/03/2022 27.50p 29.00p 25.85p 28.00p 4362915
11/03/2022 25.50p 26.40p 25.00p 25.50p 527707
10/03/2022 25.75p 26.50p 25.50p 25.50p 249691
09/03/2022 25.50p 26.50p 25.00p 25.75p 4508666
08/03/2022 25.50p 25.95p 25.10p 25.50p 486385
07/03/2022 26.25p 27.00p 25.00p 25.50p 1509336
04/03/2022 28.50p 29.30p 24.30p 26.50p 1209324
03/03/2022 31.00p 31.50p 28.10p 28.50p 305652
02/03/2022 32.00p 32.00p 29.40p 31.50p 469666
01/03/2022 34.25p 35.00p 31.10p 32.00p 278267
28/02/2022 34.25p 34.49p 33.80p 34.25p 45791
25/02/2022 33.25p 34.90p 33.00p 34.25p 453265
24/02/2022 33.50p 35.00p 32.00p 32.75p 532084
23/02/2022 34.25p 36.80p 34.00p 35.75p 5676652
22/02/2022 34.25p 34.25p 34.00p 34.25p 359063
21/02/2022 34.25p 34.25p 34.00p 34.25p 314791
18/02/2022 34.25p 34.25p 34.00p 34.25p 865493
17/02/2022 34.50p 34.50p 34.02p 34.25p 387001
16/02/2022 35.25p 35.25p 33.50p 34.50p 559495
15/02/2022 36.00p 36.45p 35.00p 35.00p 511436
14/02/2022 35.50p 36.50p 35.22p 36.00p 368295
11/02/2022 36.00p 36.29p 35.17p 35.50p 96200
10/02/2022 35.75p 37.40p 35.35p 36.25p 306473
09/02/2022 32.50p 36.40p 32.00p 36.00p 903822
08/02/2022 32.75p 33.00p 32.00p 33.00p 737188
07/02/2022 33.50p 33.50p 32.50p 32.80p 785880
04/02/2022 33.50p 34.00p 33.00p 33.50p 168398
03/02/2022 32.75p 34.00p 32.75p 33.75p 747784
02/02/2022 34.50p 35.00p 32.50p 32.75p 859208
01/02/2022 35.00p 40.00p 31.00p 35.00p 2215997
31/01/2022 37.75p 40.00p 37.40p 39.00p 502626
28/01/2022 39.75p 40.50p 37.33p 37.75p 259498
27/01/2022 37.25p 40.12p 36.23p 39.75p 454481
26/01/2022 36.00p 40.00p 35.70p 38.25p 438343
25/01/2022 36.00p 36.65p 35.00p 36.00p 187750
24/01/2022 41.00p 41.20p 33.60p 35.00p 1203881
21/01/2022 41.00p 42.00p 40.00p 40.00p 2242514
20/01/2022 40.75p 41.50p 40.26p 40.75p 565875
19/01/2022 41.00p 43.00p 40.00p 41.00p 560885
18/01/2022 43.00p 44.00p 41.00p 41.75p 225230
17/01/2022 41.75p 43.90p 41.75p 43.00p 783487
14/01/2022 41.25p 42.90p 40.53p 41.50p 370178
13/01/2022 42.00p 43.00p 41.00p 42.00p 240534
12/01/2022 41.25p 43.00p 40.50p 42.00p 147141
10/01/2022 40.00p 42.80p 39.75p 42.00p 375960
07/01/2022 39.00p 41.75p 38.50p 40.50p 566187
06/01/2022 38.75p 40.00p 36.50p 39.25p 1073043
05/01/2022 36.75p 39.25p 36.75p 38.50p 588937
04/01/2022 39.00p 39.00p 36.00p 36.75p 454758
31/12/2021 38.00p 39.00p 37.95p 38.50p 534384
30/12/2021 37.75p 41.83p 36.79p 38.00p 1202806
29/12/2021 38.25p 38.80p 35.79p 37.75p 366537
24/12/2021 36.50p 39.46p 36.50p 38.50p 195759
23/12/2021 35.50p 40.00p 35.40p 36.50p 1137213
22/12/2021 36.00p 36.50p 35.18p 35.50p 641716
21/12/2021 35.75p 36.50p 34.60p 36.00p 377029
20/12/2021 36.25p 37.00p 35.00p 35.10p 432077
17/12/2021 37.00p 37.00p 35.37p 36.75p 387466
16/12/2021 35.50p 38.50p 35.50p 37.00p 664826
15/12/2021 36.00p 36.90p 35.25p 36.00p 821429
14/12/2021 38.50p 38.66p 35.35p 37.00p 611011
13/12/2021 40.25p 41.25p 38.10p 38.50p 176568
10/12/2021 40.50p 41.60p 39.00p 41.60p 115879
09/12/2021 42.50p 44.00p 39.00p 40.50p 395140
08/12/2021 39.00p 42.92p 38.00p 42.50p 633500
07/12/2021 37.25p 40.00p 37.00p 39.00p 1277312
06/12/2021 39.00p 39.19p 37.00p 37.25p 621066
03/12/2021 39.50p 39.90p 38.60p 39.00p 156821
02/12/2021 41.00p 42.00p 38.00p 39.50p 1564040
01/12/2021 38.50p 42.00p 38.00p 41.00p 344682
30/11/2021 39.00p 39.50p 38.00p 38.60p 236784
29/11/2021 41.50p 43.00p 38.30p 39.00p 529224
26/11/2021 40.00p 42.40p 37.30p 41.50p 687962
25/11/2021 43.50p 44.00p 40.00p 40.50p 614385
24/11/2021 44.00p 45.00p 42.50p 43.50p 131043
23/11/2021 44.50p 44.85p 44.00p 44.50p 120857
22/11/2021 43.50p 45.00p 43.00p 44.00p 157287
19/11/2021 45.50p 46.00p 42.36p 43.40p 742423
18/11/2021 46.50p 48.00p 45.00p 47.00p 176615
17/11/2021 48.00p 48.00p 44.10p 46.50p 710509
16/11/2021 49.50p 50.00p 47.00p 48.00p 377164
15/11/2021 51.50p 52.00p 48.66p 49.50p 459819
12/11/2021 52.00p 53.00p 51.00p 52.60p 508673
11/11/2021 49.50p 52.22p 49.50p 52.00p 419565
10/11/2021 52.00p 52.60p 49.00p 49.50p 442018
09/11/2021 49.80p 54.00p 49.00p 52.00p 544947
08/11/2021 52.50p 52.70p 49.00p 49.80p 425431
05/11/2021 47.50p 53.70p 47.50p 52.50p 954153
04/11/2021 47.00p 51.00p 46.00p 48.00p 678717
03/11/2021 47.00p 48.34p 45.80p 46.00p 424069
02/11/2021 46.50p 48.00p 46.00p 47.00p 305641
01/11/2021 45.00p 48.00p 44.95p 48.00p 251547
29/10/2021 47.00p 48.40p 44.00p 45.00p 1139964
28/10/2021 44.50p 48.00p 44.00p 46.80p 1084444
27/10/2021 42.50p 45.00p 42.50p 43.00p 653786
26/10/2021 38.25p 43.00p 37.50p 42.00p 1370094
25/10/2021 37.25p 39.00p 37.00p 38.25p 235583
22/10/2021 37.25p 37.50p 36.75p 37.50p 399095

*Close Price adjusted for both dividends and splits