XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/03/2020 15.50p 16.00p 14.53p 15.50p 12436430
30/03/2020 15.00p 16.00p 14.65p 15.00p 375431
27/03/2020 15.75p 15.83p 14.00p 15.50p 1128536
26/03/2020 16.65p 16.80p 16.00p 16.50p 189636
25/03/2020 16.75p 17.00p 16.00p 16.50p 564479
24/03/2020 14.75p 16.30p 14.50p 16.00p 1083387
23/03/2020 15.50p 16.00p 14.13p 14.60p 3439468
20/03/2020 15.25p 16.35p 15.00p 16.00p 547264
19/03/2020 15.75p 16.00p 15.00p 15.00p 749333
18/03/2020 16.75p 17.00p 15.00p 15.40p 462882
17/03/2020 18.80p 18.80p 15.00p 17.00p 556093
16/03/2020 19.20p 20.40p 18.50p 18.60p 443917
13/03/2020 19.00p 21.40p 18.50p 19.50p 1712970
12/03/2020 22.75p 22.75p 18.13p 19.50p 963037
11/03/2020 22.75p 23.00p 22.00p 22.75p 1281862
10/03/2020 22.00p 23.50p 21.00p 22.00p 638185
09/03/2020 19.75p 23.00p 17.70p 20.25p 2131280
06/03/2020 21.25p 21.85p 20.00p 20.50p 1873158
05/03/2020 23.50p 23.50p 21.05p 21.50p 560663
04/03/2020 23.75p 23.75p 23.00p 23.00p 200245
03/03/2020 22.50p 23.90p 22.50p 23.75p 218235
02/03/2020 21.25p 22.30p 21.00p 22.30p 4867752
28/02/2020 23.25p 23.50p 20.88p 21.50p 488310
27/02/2020 24.00p 24.50p 22.10p 23.00p 633860
26/02/2020 26.50p 26.50p 23.00p 24.50p 5304312
25/02/2020 26.50p 27.00p 26.03p 26.50p 387420
24/02/2020 28.00p 28.00p 26.20p 26.70p 457899
21/02/2020 28.25p 28.50p 27.40p 28.00p 159560
20/02/2020 29.00p 29.00p 27.70p 28.25p 126430
19/02/2020 29.00p 29.00p 28.25p 29.00p 270127
18/02/2020 29.00p 30.00p 28.50p 28.60p 117409
17/02/2020 29.00p 30.00p 28.30p 28.60p 273340
14/02/2020 29.50p 30.00p 29.00p 29.00p 321090
13/02/2020 29.50p 29.75p 29.00p 29.50p 465969
12/02/2020 29.00p 30.50p 28.70p 29.00p 1774828
11/02/2020 29.25p 29.90p 28.22p 29.00p 224418
10/02/2020 29.25p 30.50p 28.50p 29.25p 584783
07/02/2020 30.00p 31.00p 28.63p 29.00p 753264
06/02/2020 27.00p 31.20p 27.00p 29.00p 3108843
05/02/2020 24.25p 27.52p 24.00p 27.00p 4824543
04/02/2020 27.00p 27.00p 22.26p 24.00p 7441285
03/02/2020 34.75p 35.00p 33.60p 33.75p 378628
31/01/2020 35.75p 36.25p 34.75p 34.75p 660180
30/01/2020 36.00p 36.50p 35.50p 35.50p 202951
29/01/2020 35.87p 36.50p 35.75p 36.00p 74616
28/01/2020 35.87p 36.00p 35.38p 35.87p 377190
27/01/2020 37.00p 37.00p 35.50p 35.50p 540830
24/01/2020 36.00p 37.00p 35.50p 37.00p 933171
23/01/2020 36.50p 36.75p 35.25p 36.25p 1166379
22/01/2020 36.00p 37.00p 35.76p 37.00p 860396
21/01/2020 29.00p 37.75p 29.00p 36.20p 3766826
20/01/2020 46.50p 47.99p 32.32p 34.00p 1596518
17/01/2020 45.75p 47.00p 45.03p 47.00p 589341
16/01/2020 46.75p 47.00p 45.00p 45.75p 525795
15/01/2020 47.00p 47.90p 46.00p 47.00p 307517
14/01/2020 49.00p 49.30p 46.30p 47.00p 193960
13/01/2020 49.00p 51.00p 49.00p 49.50p 637480
10/01/2020 49.00p 49.85p 48.00p 49.20p 446235
09/01/2020 47.75p 49.47p 47.20p 49.20p 131438
08/01/2020 47.00p 49.00p 46.60p 48.00p 835429
07/01/2020 44.75p 49.00p 44.00p 49.00p 658936
06/01/2020 45.50p 46.00p 44.50p 44.75p 418801
03/01/2020 45.75p 46.45p 44.80p 45.00p 1353876
02/01/2020 44.75p 46.50p 43.50p 46.50p 1780347
01/01/2020 44.00p 45.46p 43.50p 44.00p 581102
31/12/2019 44.00p 45.46p 43.50p 44.00p 581102
30/12/2019 44.50p 45.00p 43.50p 44.00p 740875
27/12/2019 45.00p 45.20p 44.00p 44.15p 215702
26/12/2019 45.25p 45.40p 44.00p 44.00p 230835
25/12/2019 45.25p 45.40p 44.00p 44.00p 230835
24/12/2019 45.25p 45.40p 44.00p 44.00p 230835
23/12/2019 44.00p 45.50p 43.60p 44.75p 737561
20/12/2019 42.75p 47.00p 42.29p 44.00p 3565532
19/12/2019 47.50p 51.00p 42.00p 43.00p 12033015
18/12/2019 60.25p 60.25p 59.00p 59.00p 317224
17/12/2019 60.25p 60.60p 59.53p 60.25p 119528
16/12/2019 60.25p 61.00p 59.50p 60.25p 511210
13/12/2019 60.00p 61.00p 59.53p 60.25p 197298
12/12/2019 57.00p 59.40p 57.00p 58.75p 686159
11/12/2019 56.50p 58.93p 55.10p 57.00p 244501
10/12/2019 54.50p 56.55p 54.00p 56.00p 480144
09/12/2019 61.00p 61.00p 54.55p 55.00p 894514
06/12/2019 62.50p 62.60p 60.00p 61.00p 135904
05/12/2019 63.00p 63.00p 62.00p 62.50p 35420
04/12/2019 62.50p 63.50p 62.00p 62.50p 169230
03/12/2019 64.00p 64.00p 62.00p 62.50p 501197
02/12/2019 64.00p 65.00p 63.00p 63.00p 106217
29/11/2019 65.00p 66.25p 63.00p 64.00p 88351
28/11/2019 64.00p 66.30p 63.70p 65.00p 148270
27/11/2019 64.75p 65.50p 63.00p 64.00p 266176
26/11/2019 65.00p 66.00p 64.60p 64.75p 62528
25/11/2019 65.00p 66.50p 64.00p 65.00p 281433
22/11/2019 66.50p 66.50p 64.50p 65.00p 114008
21/11/2019 66.50p 67.00p 66.00p 66.50p 193084
20/11/2019 66.50p 67.00p 64.50p 66.50p 270017
19/11/2019 68.50p 69.00p 66.00p 66.50p 642149
18/11/2019 70.50p 71.00p 68.15p 69.00p 408565
15/11/2019 70.50p 71.00p 68.00p 69.00p 240967
14/11/2019 72.50p 72.60p 70.00p 71.00p 375090
13/11/2019 71.00p 72.66p 70.00p 72.50p 304860
12/11/2019 70.50p 72.00p 69.20p 71.00p 372775
11/11/2019 67.00p 72.00p 65.00p 70.50p 811011
08/11/2019 68.50p 72.00p 65.10p 67.00p 504159
07/11/2019 66.50p 72.30p 66.00p 70.00p 778211
06/11/2019 62.75p 66.68p 62.00p 65.00p 336176
05/11/2019 60.25p 64.60p 59.25p 63.00p 870252
04/11/2019 58.00p 63.00p 57.65p 61.00p 754359
01/11/2019 54.25p 58.13p 53.00p 58.00p 949036
31/10/2019 52.75p 55.00p 52.50p 54.25p 1439701
30/10/2019 52.75p 53.00p 52.00p 52.75p 857087
29/10/2019 52.75p 53.00p 51.15p 52.60p 836182
28/10/2019 52.75p 52.99p 52.00p 52.50p 288341
25/10/2019 53.50p 53.50p 51.00p 53.00p 2398016
24/10/2019 54.00p 54.80p 52.50p 53.40p 685930
23/10/2019 54.50p 55.00p 52.35p 54.00p 397657
22/10/2019 55.50p 55.65p 54.10p 54.70p 379524
21/10/2019 56.50p 56.70p 55.00p 55.80p 375369
18/10/2019 56.50p 57.00p 56.00p 56.00p 197117
17/10/2019 57.00p 57.50p 56.25p 57.00p 87665
16/10/2019 58.50p 58.50p 56.30p 57.00p 290324
15/10/2019 59.50p 59.50p 58.00p 58.50p 32187
14/10/2019 60.00p 61.00p 58.00p 59.50p 115402
11/10/2019 59.50p 59.80p 58.00p 59.50p 102774
10/10/2019 59.50p 61.00p 58.30p 59.50p 36195
09/10/2019 59.50p 61.00p 58.25p 59.50p 146992
08/10/2019 59.50p 60.00p 59.00p 59.00p 960284
07/10/2019 59.50p 60.94p 57.00p 59.75p 658167
04/10/2019 58.50p 58.50p 56.00p 56.50p 610714
03/10/2019 57.50p 59.20p 57.15p 59.20p 116928
02/10/2019 59.50p 60.40p 58.00p 58.80p 395924
01/10/2019 61.00p 61.00p 58.65p 59.20p 214817
30/09/2019 60.50p 62.00p 60.05p 61.00p 102284
27/09/2019 60.50p 62.00p 59.20p 60.50p 102254
26/09/2019 63.50p 63.50p 58.00p 60.50p 1888389
25/09/2019 64.50p 66.00p 62.00p 63.00p 1015065
24/09/2019 64.00p 66.00p 60.40p 64.50p 1522601
23/09/2019 61.00p 62.20p 50.50p 62.20p 6595859
20/09/2019 73.00p 75.00p 72.00p 75.00p 1804621
19/09/2019 73.50p 74.00p 72.00p 74.00p 1317313
18/09/2019 73.75p 75.75p 73.05p 73.25p 238469
17/09/2019 74.75p 75.50p 72.70p 73.75p 47463
16/09/2019 74.00p 75.25p 72.90p 74.75p 282252
13/09/2019 72.75p 75.00p 72.00p 74.00p 826093
12/09/2019 73.50p 73.87p 72.00p 72.75p 893599
11/09/2019 74.00p 75.00p 73.00p 73.00p 805103
10/09/2019 76.00p 76.10p 73.00p 74.00p 3649834
09/09/2019 75.00p 77.00p 74.70p 76.00p 740718
06/09/2019 75.00p 76.00p 74.00p 75.00p 60739
05/09/2019 74.50p 76.00p 73.00p 75.00p 228809
04/09/2019 75.00p 76.00p 74.00p 75.00p 46074
03/09/2019 74.50p 76.00p 73.00p 75.00p 142995
02/09/2019 73.00p 76.00p 72.80p 74.00p 205797
30/08/2019 74.00p 75.00p 72.00p 74.00p 164696
29/08/2019 74.00p 74.75p 73.00p 74.00p 92905
28/08/2019 74.00p 75.00p 73.00p 73.00p 94589
27/08/2019 73.25p 75.00p 72.20p 74.00p 524821
23/08/2019 73.25p 74.00p 72.40p 73.25p 125092
22/08/2019 72.25p 72.80p 71.65p 72.75p 185851
21/08/2019 72.25p 73.00p 71.50p 72.25p 162461
20/08/2019 71.50p 73.00p 71.50p 71.50p 451534
19/08/2019 73.25p 73.50p 70.00p 70.00p 588090
16/08/2019 73.50p 74.00p 73.00p 73.50p 96899
15/08/2019 76.75p 76.99p 71.50p 74.00p 431901
14/08/2019 77.75p 78.00p 76.50p 77.25p 160226
13/08/2019 78.00p 80.00p 76.60p 78.50p 92511
12/08/2019 77.00p 79.40p 76.00p 78.50p 138115
09/08/2019 78.00p 78.50p 76.00p 77.50p 526686
08/08/2019 75.25p 80.00p 75.00p 78.00p 760100
07/08/2019 76.50p 77.00p 73.30p 75.00p 1243537
06/08/2019 71.50p 76.55p 71.35p 75.50p 3854104
05/08/2019 72.25p 72.92p 71.90p 71.90p 2878253
02/08/2019 72.75p 73.00p 71.10p 72.00p 1999035
01/08/2019 73.50p 73.90p 72.54p 72.60p 1995175
31/07/2019 74.65p 74.90p 73.00p 73.10p 4569067
30/07/2019 77.00p 77.00p 74.50p 74.60p 10270375
29/07/2019 80.50p 80.99p 76.00p 77.50p 3839303
26/07/2019 81.00p 83.00p 79.50p 82.00p 748574
25/07/2019 80.50p 81.94p 79.00p 81.20p 681928
24/07/2019 81.00p 81.96p 80.00p 81.10p 930966
23/07/2019 79.00p 81.90p 79.00p 81.50p 1041641
22/07/2019 78.75p 82.50p 78.00p 80.00p 1310946
19/07/2019 78.00p 80.00p 77.50p 79.00p 1226210
18/07/2019 77.00p 79.22p 77.00p 78.00p 708781
17/07/2019 77.00p 78.30p 76.30p 78.00p 627558
16/07/2019 77.50p 80.00p 75.00p 77.50p 1864740
15/07/2019 73.00p 75.00p 72.30p 72.75p 755832
12/07/2019 71.00p 73.95p 70.10p 73.00p 1284356
11/07/2019 71.75p 71.75p 70.00p 71.00p 136325
10/07/2019 72.50p 72.50p 70.75p 72.00p 333704
09/07/2019 71.50p 71.50p 70.00p 71.00p 927529
08/07/2019 67.00p 76.70p 67.00p 71.80p 1529607
05/07/2019 64.75p 66.00p 64.50p 66.00p 1089591
04/07/2019 65.00p 65.50p 64.66p 65.00p 620802
03/07/2019 64.50p 65.50p 64.00p 65.00p 721310
02/07/2019 65.00p 66.00p 64.50p 64.90p 1154774
01/07/2019 63.50p 65.20p 63.00p 65.20p 489075
28/06/2019 64.00p 64.00p 63.00p 63.50p 244580
27/06/2019 64.50p 64.96p 63.60p 64.00p 288403
26/06/2019 64.50p 65.25p 63.00p 64.60p 1092343
25/06/2019 65.00p 65.50p 63.10p 64.80p 1969663

*Close Price adjusted for both dividends and splits