XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/06/2021 49.70p 52.00p 49.70p 51.00p 276956
25/06/2021 49.20p 51.00p 48.00p 49.70p 143043
24/06/2021 49.50p 49.50p 48.15p 49.20p 267179
23/06/2021 51.00p 51.00p 48.50p 49.50p 129094
22/06/2021 52.50p 52.90p 50.00p 51.00p 120347
21/06/2021 53.50p 54.00p 52.00p 52.50p 98207
18/06/2021 56.00p 56.00p 53.10p 53.50p 199619
17/06/2021 53.50p 57.00p 53.00p 55.00p 446528
16/06/2021 53.70p 54.23p 53.00p 53.50p 128151
15/06/2021 54.00p 54.80p 53.00p 54.00p 208848
14/06/2021 55.00p 56.00p 53.76p 55.00p 685734
11/06/2021 52.00p 55.95p 51.44p 55.00p 341852
10/06/2021 55.00p 56.00p 51.00p 52.00p 413806
09/06/2021 55.00p 56.00p 54.00p 55.00p 670919
08/06/2021 51.50p 56.00p 51.00p 55.00p 729755
07/06/2021 47.50p 52.40p 47.00p 51.50p 690990
04/06/2021 47.50p 49.00p 46.00p 47.50p 241959
03/06/2021 48.00p 48.20p 47.00p 48.00p 532870
02/06/2021 48.50p 49.00p 47.00p 48.00p 507247
01/06/2021 47.50p 48.50p 46.50p 48.25p 424823
28/05/2021 45.75p 48.50p 45.00p 48.50p 942678
27/05/2021 48.00p 51.00p 42.00p 45.70p 3873110
26/05/2021 52.10p 53.00p 49.00p 49.70p 744435
25/05/2021 49.00p 52.50p 48.15p 52.10p 566341
24/05/2021 47.50p 50.00p 47.00p 49.00p 317973
21/05/2021 48.20p 48.40p 47.00p 47.20p 1720459
20/05/2021 48.50p 48.96p 48.00p 48.20p 116543
19/05/2021 50.00p 50.00p 48.00p 48.50p 159687
18/05/2021 51.00p 52.00p 48.10p 50.00p 554703
17/05/2021 52.00p 53.00p 50.00p 51.50p 213675
14/05/2021 49.30p 53.00p 49.00p 52.00p 542083
13/05/2021 51.70p 52.40p 47.00p 49.90p 545799
12/05/2021 50.25p 52.40p 49.50p 51.70p 290373
11/05/2021 50.50p 50.60p 48.00p 49.50p 443937
10/05/2021 48.50p 54.70p 48.00p 51.10p 4484285
07/05/2021 51.00p 51.80p 48.04p 48.50p 1043613
06/05/2021 51.50p 51.70p 50.00p 50.50p 580678
05/05/2021 48.50p 52.00p 48.20p 51.50p 1710920
04/05/2021 51.50p 54.00p 48.00p 48.60p 1942731
30/04/2021 54.10p 54.10p 49.50p 51.50p 3637088
29/04/2021 55.40p 57.60p 54.15p 54.60p 367770
28/04/2021 56.10p 57.00p 54.00p 54.80p 2525982
27/04/2021 61.00p 61.40p 54.60p 56.00p 5962956
26/04/2021 59.00p 67.00p 58.38p 64.00p 1967160
23/04/2021 58.00p 60.00p 57.00p 58.00p 1329835
22/04/2021 59.50p 60.00p 57.27p 58.00p 618777
21/04/2021 63.00p 63.56p 58.00p 59.50p 1884357
20/04/2021 67.00p 67.00p 61.00p 61.40p 1347402
19/04/2021 67.50p 68.00p 66.01p 67.00p 272554
16/04/2021 65.70p 70.00p 65.70p 67.00p 1352325
15/04/2021 66.00p 66.70p 65.00p 66.00p 723778
14/04/2021 66.50p 68.00p 65.00p 66.40p 1775254
13/04/2021 66.00p 69.08p 65.00p 67.40p 1141914
12/04/2021 64.00p 68.37p 64.00p 66.40p 1676100
09/04/2021 63.30p 65.92p 62.10p 63.80p 786922
08/04/2021 61.50p 65.00p 57.00p 63.80p 1563613
07/04/2021 57.50p 63.00p 54.80p 61.00p 2637240
06/04/2021 54.50p 61.70p 54.00p 56.20p 5654530
01/04/2021 49.50p 54.00p 48.00p 52.00p 646360
31/03/2021 47.00p 51.00p 47.00p 49.50p 311439
30/03/2021 50.00p 50.35p 46.00p 47.00p 1025583
29/03/2021 50.80p 51.00p 49.00p 50.50p 391465
26/03/2021 52.50p 53.00p 49.00p 50.00p 614445
25/03/2021 54.10p 55.00p 50.60p 52.00p 867112
24/03/2021 55.50p 56.00p 51.00p 54.20p 2867685
23/03/2021 59.50p 60.00p 54.18p 54.90p 1270189
22/03/2021 51.50p 60.00p 36.50p 59.00p 4642856
19/03/2021 46.75p 52.00p 40.00p 51.50p 6811972
18/03/2021 49.50p 54.00p 45.10p 46.00p 3577960
17/03/2021 50.70p 55.00p 50.70p 53.50p 1436375
16/03/2021 46.50p 51.00p 46.35p 50.00p 1300539
15/03/2021 46.00p 47.00p 45.00p 46.00p 333891
12/03/2021 44.00p 47.00p 43.50p 45.50p 734661
11/03/2021 45.50p 46.00p 43.00p 44.00p 221257
10/03/2021 44.00p 47.00p 44.00p 45.50p 910941
09/03/2021 41.50p 46.00p 41.50p 44.00p 981023
08/03/2021 43.50p 44.00p 41.15p 41.50p 437833
05/03/2021 44.50p 45.00p 43.00p 43.50p 402076
04/03/2021 44.25p 45.00p 41.58p 44.00p 437151
03/03/2021 44.25p 47.00p 43.00p 44.00p 1289636
02/03/2021 41.00p 45.00p 40.96p 43.75p 1326209
01/03/2021 35.00p 44.00p 35.00p 40.20p 2949243
26/02/2021 35.75p 37.00p 34.00p 35.00p 212224
25/02/2021 32.75p 37.00p 32.00p 36.00p 349732
24/02/2021 33.25p 33.50p 32.00p 32.75p 324093
23/02/2021 33.50p 34.50p 33.00p 33.00p 531409
22/02/2021 35.50p 36.00p 33.00p 34.50p 991846
19/02/2021 35.50p 35.70p 34.50p 35.50p 303254
18/02/2021 35.50p 36.00p 35.00p 35.50p 750957
17/02/2021 35.50p 36.00p 35.00p 35.50p 191881
16/02/2021 35.50p 35.50p 34.59p 35.00p 1324066
15/02/2021 35.25p 36.48p 34.50p 35.00p 664931
12/02/2021 34.75p 35.97p 34.50p 35.25p 147652
11/02/2021 34.75p 35.46p 34.75p 34.75p 95054
10/02/2021 35.00p 35.72p 34.00p 34.75p 159950
09/02/2021 34.50p 36.00p 34.00p 35.00p 137937
08/02/2021 36.25p 36.50p 35.00p 35.25p 165797
05/02/2021 39.00p 40.00p 36.00p 36.50p 387567
04/02/2021 36.50p 40.00p 36.03p 38.00p 873178
03/02/2021 34.75p 37.00p 34.29p 37.00p 1000797
02/02/2021 33.75p 35.50p 33.00p 34.75p 428649
01/02/2021 34.25p 36.00p 33.00p 34.40p 431154
29/01/2021 34.75p 35.47p 34.00p 34.25p 450033
28/01/2021 34.50p 36.00p 33.00p 35.25p 1376486
27/01/2021 33.00p 35.50p 32.50p 34.60p 1488049
26/01/2021 35.75p 37.00p 32.50p 33.00p 1363836
25/01/2021 34.00p 36.00p 34.00p 35.50p 570182
22/01/2021 33.50p 35.00p 33.45p 34.00p 181096
21/01/2021 34.50p 36.00p 33.00p 33.50p 680923
20/01/2021 35.75p 37.00p 34.10p 34.50p 742731
19/01/2021 33.50p 36.00p 33.00p 35.30p 353522
18/01/2021 34.25p 34.50p 33.00p 33.10p 481448
15/01/2021 34.50p 34.80p 33.50p 34.25p 314758
14/01/2021 34.50p 36.00p 34.00p 34.50p 586407
13/01/2021 34.75p 35.80p 34.20p 34.50p 605502
12/01/2021 34.75p 35.20p 34.35p 34.75p 490644
11/01/2021 36.00p 37.00p 34.00p 34.50p 2637181
08/01/2021 36.50p 37.00p 35.00p 35.20p 841419
07/01/2021 34.50p 39.00p 34.50p 36.75p 1310295
06/01/2021 35.00p 35.15p 34.02p 35.00p 508872
05/01/2021 34.50p 36.00p 34.00p 35.00p 302134
04/01/2021 32.50p 35.50p 32.50p 34.25p 538164
01/01/2021 32.50p 33.00p 32.00p 32.50p 339242
31/12/2020 32.50p 33.00p 32.00p 32.50p 339242
30/12/2020 34.25p 35.00p 32.00p 32.50p 426972
29/12/2020 34.00p 35.00p 33.00p 34.25p 269645
28/12/2020 32.00p 33.98p 31.75p 33.50p 187343
25/12/2020 32.00p 33.98p 31.75p 33.50p 187343
24/12/2020 32.00p 33.98p 31.75p 33.50p 187343
23/12/2020 32.00p 33.20p 31.60p 32.00p 208695
22/12/2020 30.00p 33.00p 30.00p 33.00p 550823
21/12/2020 29.25p 30.50p 28.85p 30.00p 1173753
18/12/2020 28.00p 30.00p 28.00p 28.60p 1903928
17/12/2020 34.50p 35.00p 27.13p 27.80p 6785461
16/12/2020 34.50p 35.00p 34.02p 34.50p 426591
15/12/2020 33.25p 35.00p 32.52p 34.50p 364067
14/12/2020 35.00p 35.30p 33.11p 34.00p 314335
11/12/2020 39.00p 39.00p 34.00p 34.50p 459923
10/12/2020 35.00p 40.00p 34.00p 39.00p 867210
09/12/2020 33.50p 34.00p 33.00p 33.50p 239846
08/12/2020 33.50p 34.50p 33.00p 33.00p 312756
07/12/2020 35.00p 35.90p 33.00p 33.00p 269352
04/12/2020 31.00p 35.00p 30.00p 33.00p 908461
03/12/2020 35.50p 35.50p 31.00p 31.80p 452095
02/12/2020 35.50p 36.40p 35.00p 35.00p 286968
01/12/2020 39.50p 39.84p 35.00p 36.00p 978509
30/11/2020 40.75p 40.90p 39.00p 39.00p 333790
27/11/2020 44.75p 44.75p 40.00p 40.75p 453003
26/11/2020 45.25p 45.50p 43.50p 45.00p 116720
25/11/2020 47.00p 47.75p 44.00p 45.00p 922464
24/11/2020 45.50p 48.00p 45.05p 46.50p 326440
23/11/2020 45.00p 48.00p 44.00p 45.50p 1415730
20/11/2020 38.75p 46.00p 38.00p 44.00p 4273655
19/11/2020 33.50p 40.00p 33.00p 39.50p 873881
18/11/2020 33.00p 34.00p 32.62p 33.50p 101448
17/11/2020 33.00p 33.50p 32.00p 33.00p 334914
16/11/2020 33.75p 34.13p 32.50p 33.00p 215872
13/11/2020 34.75p 34.75p 33.00p 33.75p 179798
12/11/2020 35.25p 35.25p 34.50p 34.75p 134927
10/11/2020 35.00p 35.44p 33.00p 33.50p 1574318
09/11/2020 31.00p 35.40p 30.00p 35.00p 1106386
06/11/2020 31.50p 33.00p 30.00p 30.00p 681885
05/11/2020 31.75p 32.00p 30.00p 31.50p 462891
04/11/2020 29.75p 35.00p 29.75p 32.00p 819525
03/11/2020 25.25p 32.50p 25.25p 30.00p 1545474
02/11/2020 22.75p 27.00p 22.75p 25.50p 1502422
30/10/2020 22.75p 23.45p 22.75p 22.75p 17100
29/10/2020 22.75p 23.35p 22.65p 22.75p 17436
28/10/2020 23.50p 23.50p 22.00p 22.75p 64037
27/10/2020 23.50p 23.98p 23.37p 23.50p 34621
26/10/2020 23.50p 23.95p 23.20p 23.50p 84883
23/10/2020 23.50p 24.00p 23.40p 23.50p 43893
22/10/2020 23.00p 24.00p 22.85p 23.50p 137569
21/10/2020 23.00p 23.25p 22.50p 23.00p 88906
20/10/2020 23.00p 23.90p 22.60p 23.00p 360557
19/10/2020 24.25p 24.25p 22.10p 23.00p 1467988
16/10/2020 25.00p 25.00p 24.00p 24.00p 315609
15/10/2020 25.25p 25.38p 25.00p 25.00p 101360
14/10/2020 25.50p 26.18p 25.00p 25.25p 158302
13/10/2020 25.50p 26.75p 24.50p 25.50p 323739
12/10/2020 24.50p 26.88p 24.33p 26.00p 229782
09/10/2020 24.00p 25.00p 23.00p 24.50p 325356
08/10/2020 23.85p 24.50p 22.70p 24.50p 1127823
07/10/2020 22.50p 23.90p 22.41p 23.90p 106050
06/10/2020 22.50p 22.98p 22.25p 22.50p 181000
05/10/2020 22.50p 22.95p 22.00p 22.50p 2333941
02/10/2020 22.25p 22.50p 22.13p 22.50p 137363
01/10/2020 22.50p 23.00p 22.13p 22.40p 354655
30/09/2020 22.50p 22.74p 22.00p 22.25p 246598
29/09/2020 19.50p 23.00p 19.10p 22.75p 1248124
28/09/2020 21.25p 22.00p 21.00p 21.75p 437969
25/09/2020 21.50p 21.52p 20.90p 21.00p 152894
24/09/2020 21.50p 21.58p 21.00p 21.00p 29077
23/09/2020 21.50p 21.60p 21.00p 21.50p 90608
22/09/2020 21.50p 21.90p 21.00p 21.50p 67289
21/09/2020 21.75p 23.00p 21.00p 21.00p 74320
18/09/2020 21.25p 22.00p 21.25p 21.75p 249000
17/09/2020 21.25p 21.50p 21.25p 21.50p 114406
16/09/2020 22.75p 22.98p 21.00p 21.30p 1607641
15/09/2020 23.00p 23.15p 22.10p 22.75p 236276

*Close Price adjusted for both dividends and splits