XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
24/06/2019 64.00p 67.00p 63.00p 65.50p 736758
21/06/2019 61.50p 65.75p 61.50p 64.30p 3167524
20/06/2019 56.00p 62.00p 56.00p 61.50p 1882841
19/06/2019 53.00p 57.00p 52.70p 56.00p 2987989
18/06/2019 50.50p 53.90p 50.00p 52.50p 2748956
17/06/2019 52.75p 52.75p 51.00p 51.25p 334560
14/06/2019 51.50p 54.00p 51.00p 53.00p 868888
13/06/2019 49.50p 51.75p 49.50p 51.00p 859555
12/06/2019 48.75p 49.10p 48.75p 49.00p 2576809
11/06/2019 48.75p 50.00p 48.00p 49.25p 2001369
10/06/2019 49.25p 49.40p 48.50p 48.50p 405692
07/06/2019 47.75p 49.25p 47.13p 49.25p 611913
06/06/2019 49.50p 49.78p 43.50p 46.00p 9231403
05/06/2019 49.50p 50.00p 49.00p 49.50p 210090
04/06/2019 51.00p 51.25p 49.00p 49.20p 427869
03/06/2019 51.25p 51.50p 50.45p 51.00p 250415
31/05/2019 51.75p 52.00p 51.00p 51.25p 156471
30/05/2019 53.00p 53.00p 51.50p 51.60p 471432
29/05/2019 51.50p 53.40p 51.50p 52.50p 1216458
28/05/2019 50.00p 51.00p 49.55p 51.00p 358480
24/05/2019 50.00p 50.70p 49.00p 50.50p 125758
23/05/2019 50.50p 50.50p 49.50p 50.25p 875850
22/05/2019 49.50p 50.99p 49.37p 50.00p 343787
21/05/2019 49.50p 50.00p 48.60p 49.50p 416803
20/05/2019 50.25p 50.25p 48.00p 48.50p 727629
17/05/2019 50.75p 51.00p 49.53p 50.00p 333342
16/05/2019 50.00p 51.00p 49.00p 50.25p 2110673
15/05/2019 48.25p 49.78p 48.25p 49.00p 271385
14/05/2019 48.00p 48.50p 47.12p 47.50p 1167831
13/05/2019 48.50p 49.00p 47.30p 48.25p 3023025
10/05/2019 49.25p 49.25p 48.00p 48.50p 2533133
09/05/2019 48.50p 49.47p 48.00p 49.00p 1004794
08/05/2019 49.50p 50.00p 48.00p 48.00p 1386745
07/05/2019 50.75p 51.00p 49.02p 49.60p 2015892
03/05/2019 52.50p 53.48p 50.00p 50.80p 3083435
02/05/2019 48.50p 50.63p 48.00p 50.25p 3348718
01/05/2019 49.50p 50.37p 47.00p 48.50p 3184985
30/04/2019 55.50p 55.99p 47.10p 49.20p 8156622
29/04/2019 56.00p 56.70p 55.25p 55.50p 182964
26/04/2019 56.00p 56.75p 55.00p 56.00p 111165
25/04/2019 56.00p 57.00p 55.00p 56.00p 505677
24/04/2019 55.50p 56.00p 55.12p 55.50p 119266
23/04/2019 58.50p 58.75p 55.00p 55.40p 526558
18/04/2019 58.50p 59.00p 58.20p 58.50p 185576
17/04/2019 59.00p 59.85p 58.20p 58.50p 75464
16/04/2019 58.00p 60.00p 57.25p 58.00p 1621816
15/04/2019 58.00p 58.75p 57.02p 58.00p 94218
12/04/2019 57.50p 58.20p 56.10p 58.00p 299331
11/04/2019 57.00p 58.00p 56.00p 57.00p 1312225
10/04/2019 58.50p 59.00p 54.90p 57.00p 2202585
09/04/2019 62.00p 62.00p 57.49p 59.00p 272191
08/04/2019 63.00p 63.25p 61.00p 62.00p 503125
05/04/2019 64.50p 64.50p 62.00p 62.00p 603569
04/04/2019 64.50p 66.00p 63.75p 64.00p 1619646
03/04/2019 64.00p 67.00p 63.95p 65.00p 720136
02/04/2019 62.00p 65.00p 62.00p 64.00p 806008
01/04/2019 61.00p 62.00p 60.00p 61.50p 690238
29/03/2019 61.50p 62.00p 60.00p 61.00p 674360
28/03/2019 61.50p 62.00p 60.00p 61.00p 1751831
27/03/2019 60.00p 62.00p 59.50p 61.50p 1036243
26/03/2019 56.50p 61.00p 56.00p 60.00p 2841937
25/03/2019 56.00p 56.50p 55.12p 56.00p 960024
22/03/2019 56.00p 57.00p 55.04p 55.20p 579451
21/03/2019 54.80p 56.00p 54.80p 56.00p 1564802
20/03/2019 54.80p 55.60p 54.56p 55.00p 1423274
19/03/2019 55.00p 56.00p 55.00p 55.00p 2022432
18/03/2019 55.00p 56.00p 54.30p 55.00p 467109
15/03/2019 55.50p 55.60p 54.12p 55.20p 966171
14/03/2019 55.50p 55.50p 54.30p 55.00p 854973
13/03/2019 55.00p 56.00p 53.87p 55.00p 816745
12/03/2019 55.50p 55.50p 54.00p 55.00p 1686001
11/03/2019 56.00p 56.00p 53.00p 54.00p 1373898
08/03/2019 56.50p 57.00p 55.00p 55.60p 1629816
07/03/2019 57.50p 57.80p 56.00p 56.00p 1254984
06/03/2019 53.00p 58.00p 52.65p 57.00p 2691161
05/03/2019 53.50p 54.00p 52.00p 53.00p 569059
04/03/2019 54.50p 54.90p 52.13p 53.60p 1226900
01/03/2019 56.00p 58.90p 54.10p 55.00p 1966270
28/02/2019 55.50p 56.30p 51.00p 55.50p 2877871
27/02/2019 51.50p 59.00p 50.50p 55.00p 5310227
26/02/2019 60.50p 62.00p 48.64p 52.00p 14963975
25/02/2019 79.00p 80.00p 78.00p 78.00p 934900

*Close Price adjusted for both dividends and splits