XLMedia (XLM) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/02/2019 79.00p 80.00p 78.00p 79.80p 354023
21/02/2019 81.30p 81.30p 78.00p 79.00p 752669
20/02/2019 81.50p 81.50p 80.60p 80.60p 187526
19/02/2019 81.50p 82.00p 80.80p 81.50p 430623
18/02/2019 80.50p 82.11p 80.20p 81.00p 986659
15/02/2019 81.00p 81.41p 80.00p 80.50p 835562
14/02/2019 82.50p 82.75p 81.00p 81.00p 778470
13/02/2019 80.50p 82.80p 80.00p 82.00p 1958683
12/02/2019 81.50p 82.00p 80.00p 82.00p 488700
11/02/2019 83.50p 83.50p 81.00p 81.50p 130947
08/02/2019 84.00p 85.75p 83.00p 84.00p 96655
07/02/2019 85.50p 85.50p 83.30p 83.50p 96970
06/02/2019 88.50p 88.50p 84.02p 87.00p 285248
05/02/2019 89.50p 91.00p 88.00p 88.50p 275741
04/02/2019 91.50p 92.00p 88.04p 91.00p 2339551
01/02/2019 86.50p 94.00p 86.50p 92.00p 2934246
31/01/2019 81.50p 85.50p 81.50p 85.50p 206061
30/01/2019 82.00p 84.00p 80.70p 82.00p 243564
29/01/2019 80.00p 82.50p 80.00p 81.50p 161517
28/01/2019 78.00p 80.90p 75.90p 80.00p 309531
25/01/2019 76.00p 80.00p 75.15p 79.50p 809517
24/01/2019 72.50p 77.80p 72.30p 76.40p 1548772
23/01/2019 72.50p 73.20p 72.00p 73.20p 1192618
22/01/2019 72.00p 73.00p 71.00p 72.50p 325674
21/01/2019 72.00p 73.00p 71.00p 72.00p 504891
18/01/2019 71.50p 73.40p 71.00p 72.00p 966340
17/01/2019 73.80p 75.00p 71.00p 71.60p 726417
16/01/2019 73.90p 75.00p 73.60p 74.40p 1444945
15/01/2019 74.50p 74.80p 73.42p 73.90p 344030
14/01/2019 74.70p 75.40p 73.50p 74.50p 448597
11/01/2019 73.20p 75.00p 72.10p 74.70p 523758
10/01/2019 74.00p 74.40p 73.00p 73.00p 582756
09/01/2019 74.00p 75.00p 73.00p 74.00p 687115
08/01/2019 74.00p 74.80p 73.00p 74.00p 436649
07/01/2019 74.00p 75.00p 73.00p 74.20p 406848
04/01/2019 74.00p 75.00p 73.00p 74.00p 357364
03/01/2019 74.50p 75.80p 73.00p 73.60p 839479
02/01/2019 74.50p 77.00p 73.00p 75.00p 274042
31/12/2018 73.50p 75.94p 72.40p 74.50p 1127288
28/12/2018 74.50p 74.50p 72.00p 73.50p 254882
27/12/2018 76.20p 76.20p 74.00p 74.50p 282051
24/12/2018 75.20p 77.00p 74.70p 74.70p 105843
21/12/2018 74.50p 75.00p 74.00p 74.80p 1338990
20/12/2018 75.00p 75.99p 74.00p 74.40p 1057967
19/12/2018 76.00p 77.00p 74.00p 74.60p 937102
18/12/2018 77.00p 79.99p 75.00p 75.00p 1015291
17/12/2018 72.50p 74.00p 72.00p 74.00p 712277
14/12/2018 73.00p 74.00p 72.00p 73.00p 224811
13/12/2018 74.00p 74.00p 72.00p 73.00p 308527
12/12/2018 75.00p 75.00p 73.00p 74.00p 45018
11/12/2018 75.50p 76.00p 74.20p 75.00p 210726
10/12/2018 77.50p 77.95p 75.00p 75.20p 300722
07/12/2018 77.50p 80.00p 76.50p 78.00p 1220691
06/12/2018 75.50p 78.50p 74.00p 77.00p 1284467
05/12/2018 77.00p 78.00p 75.00p 75.40p 1724500
04/12/2018 80.50p 80.92p 77.00p 78.50p 351551
03/12/2018 81.50p 85.00p 80.00p 80.50p 263098
30/11/2018 83.50p 84.80p 81.00p 81.60p 713158
29/11/2018 85.00p 85.00p 83.00p 83.00p 404592
28/11/2018 87.80p 88.00p 84.00p 85.00p 235268
27/11/2018 94.00p 94.00p 87.00p 87.00p 867191
26/11/2018 96.50p 97.00p 93.00p 94.00p 181524
23/11/2018 96.50p 97.00p 95.00p 96.50p 222217
22/11/2018 100.50p 100.50p 96.00p 96.50p 86838
21/11/2018 100.50p 101.00p 100.00p 100.50p 30860
20/11/2018 103.50p 104.00p 99.00p 100.50p 540197
19/11/2018 103.50p 104.00p 103.00p 103.50p 374567
16/11/2018 104.50p 104.60p 103.00p 103.00p 230757
15/11/2018 106.00p 107.00p 104.00p 104.50p 592111
14/11/2018 105.00p 107.50p 104.15p 106.50p 617624
13/11/2018 105.00p 106.90p 104.00p 105.00p 439631
12/11/2018 105.00p 106.00p 103.00p 105.00p 1253734
09/11/2018 105.50p 106.00p 104.00p 105.00p 245421
08/11/2018 101.00p 108.00p 99.00p 105.00p 486767
07/11/2018 106.50p 106.50p 100.25p 102.00p 322644
06/11/2018 101.00p 108.90p 101.00p 106.00p 1713213
05/11/2018 92.50p 102.00p 91.00p 100.00p 569233
02/11/2018 88.50p 93.00p 87.00p 93.00p 194769
01/11/2018 86.50p 89.00p 86.00p 89.00p 137043
31/10/2018 87.00p 87.20p 86.00p 87.00p 157048
30/10/2018 87.00p 88.00p 86.20p 87.00p 24529
29/10/2018 86.50p 88.00p 85.25p 86.00p 162308
26/10/2018 87.00p 88.00p 85.00p 86.50p 116145
25/10/2018 86.00p 88.00p 86.00p 87.00p 706709
24/10/2018 87.00p 87.80p 85.00p 86.00p 896318
23/10/2018 88.50p 88.60p 86.00p 87.00p 1188522
22/10/2018 86.50p 91.92p 85.25p 88.50p 1119251
19/10/2018 87.00p 89.00p 85.00p 87.00p 905962
18/10/2018 86.50p 89.00p 85.00p 87.00p 237050
17/10/2018 84.00p 89.00p 84.00p 87.00p 617433
16/10/2018 84.00p 85.00p 83.00p 84.00p 317085
15/10/2018 86.50p 86.50p 83.00p 83.80p 985439
12/10/2018 80.50p 89.22p 80.20p 87.00p 1646497
11/10/2018 73.00p 82.70p 68.14p 81.00p 6402863
10/10/2018 78.50p 78.97p 70.75p 73.00p 3343596
09/10/2018 84.00p 84.00p 78.00p 80.80p 391098
08/10/2018 90.50p 90.99p 83.02p 83.20p 1184964
05/10/2018 90.00p 92.00p 88.00p 90.50p 1263819
04/10/2018 93.00p 93.00p 89.70p 90.00p 706461
03/10/2018 93.50p 94.00p 92.00p 92.00p 353126
02/10/2018 93.50p 95.00p 93.00p 93.50p 129993
01/10/2018 93.50p 95.00p 92.00p 93.50p 207010
28/09/2018 94.50p 95.05p 92.06p 93.50p 2018259
27/09/2018 95.50p 96.00p 94.00p 94.00p 2321571
26/09/2018 97.50p 97.50p 92.06p 95.50p 755814
25/09/2018 103.50p 103.80p 93.20p 97.00p 3623390
24/09/2018 109.50p 109.50p 102.00p 103.50p 6125671
21/09/2018 103.50p 108.00p 103.00p 106.00p 1206662
20/09/2018 100.50p 103.80p 100.50p 103.00p 200442
19/09/2018 99.50p 101.00p 97.00p 100.50p 633538
18/09/2018 99.50p 101.88p 98.00p 100.00p 369111
17/09/2018 94.00p 99.89p 93.60p 99.00p 423774
14/09/2018 90.50p 94.80p 89.00p 94.00p 282487
13/09/2018 89.50p 91.00p 89.50p 90.00p 362247
12/09/2018 90.50p 91.00p 88.00p 89.00p 2304361
11/09/2018 88.00p 90.48p 87.20p 90.00p 1723930
10/09/2018 101.00p 101.22p 85.00p 87.20p 3578802
07/09/2018 106.50p 106.50p 100.00p 100.00p 442553
06/09/2018 106.00p 107.00p 104.50p 104.50p 2150879
05/09/2018 107.25p 108.00p 106.25p 107.00p 237449
04/09/2018 108.75p 108.95p 106.00p 106.00p 241243
03/09/2018 108.50p 109.00p 108.00p 108.75p 112084
31/08/2018 108.00p 108.45p 107.00p 108.25p 225854
30/08/2018 112.00p 112.00p 106.71p 107.50p 420447
29/08/2018 113.25p 113.40p 111.00p 112.00p 304780
28/08/2018 113.25p 113.49p 113.00p 113.25p 27726
24/08/2018 113.00p 113.98p 113.00p 113.25p 93614
23/08/2018 113.00p 115.00p 112.00p 113.00p 667422
22/08/2018 112.50p 113.89p 111.32p 113.00p 460879
21/08/2018 112.75p 113.50p 112.00p 112.50p 310370
20/08/2018 112.00p 113.96p 111.50p 112.75p 91743
17/08/2018 112.00p 112.30p 111.00p 112.00p 1247288
16/08/2018 113.50p 113.60p 111.00p 112.00p 13044646
15/08/2018 113.50p 115.00p 113.00p 113.50p 932734
14/08/2018 112.50p 115.00p 111.50p 113.50p 219626
13/08/2018 111.50p 113.25p 111.00p 112.50p 269098
10/08/2018 111.50p 112.00p 111.16p 111.50p 235838
09/08/2018 111.50p 111.95p 111.00p 111.50p 232822
08/08/2018 112.00p 112.70p 111.00p 111.50p 166531
07/08/2018 112.00p 113.00p 111.00p 112.00p 521969
06/08/2018 109.50p 112.00p 109.00p 111.50p 281997
03/08/2018 107.50p 109.96p 107.00p 109.50p 248030
02/08/2018 107.50p 109.00p 106.00p 107.50p 124694
01/08/2018 108.50p 109.50p 106.15p 107.00p 220335
31/07/2018 109.50p 109.67p 106.50p 107.50p 131435
30/07/2018 108.50p 111.50p 107.00p 109.50p 302524
27/07/2018 108.00p 110.00p 107.08p 108.00p 154621
26/07/2018 110.50p 112.00p 107.04p 108.00p 259123
25/07/2018 103.50p 111.85p 103.50p 110.50p 624289
24/07/2018 105.50p 106.90p 102.48p 103.00p 1411188
23/07/2018 106.00p 107.00p 104.00p 105.25p 346137
20/07/2018 108.50p 108.50p 105.00p 106.00p 361516
19/07/2018 108.50p 109.00p 107.92p 108.50p 206244
18/07/2018 108.50p 109.00p 108.00p 108.50p 343888
17/07/2018 110.50p 110.50p 107.00p 107.00p 254103
16/07/2018 111.00p 111.00p 109.00p 110.50p 216950
13/07/2018 110.00p 112.00p 109.70p 111.00p 595364
12/07/2018 109.50p 111.00p 109.00p 110.00p 169356
11/07/2018 109.50p 110.97p 107.00p 109.00p 297224
10/07/2018 106.25p 112.00p 106.00p 109.00p 584334
09/07/2018 104.50p 106.70p 104.00p 106.25p 1044466
06/07/2018 103.75p 104.50p 103.00p 103.50p 327937
05/07/2018 103.50p 105.00p 102.00p 104.00p 525547
04/07/2018 101.25p 102.00p 100.70p 101.50p 1001773
03/07/2018 100.00p 101.00p 99.00p 100.00p 1010224
02/07/2018 105.00p 105.00p 98.96p 99.00p 1340881
29/06/2018 107.50p 108.00p 103.00p 103.50p 1493725
28/06/2018 116.25p 117.00p 107.50p 107.50p 1216158
27/06/2018 116.50p 117.00p 115.00p 116.00p 857951
26/06/2018 117.50p 118.00p 114.50p 116.50p 1842920
25/06/2018 117.50p 118.00p 114.25p 118.00p 1465597
22/06/2018 118.50p 119.00p 117.00p 117.50p 1360260
21/06/2018 118.25p 119.00p 117.00p 118.50p 875841
20/06/2018 116.50p 119.00p 115.50p 118.00p 2026806
19/06/2018 119.00p 119.81p 112.20p 116.50p 2974603
18/06/2018 118.00p 120.00p 116.25p 118.50p 2572944
15/06/2018 112.50p 122.00p 111.00p 119.50p 6073044
14/06/2018 105.75p 112.90p 104.60p 112.00p 6572533
13/06/2018 111.75p 120.00p 100.00p 105.00p 10082100
12/06/2018 121.00p 124.25p 112.00p 112.00p 5870840
11/06/2018 152.50p 155.00p 113.00p 119.00p 14567923
08/06/2018 172.00p 174.00p 170.11p 171.00p 442325
07/06/2018 168.00p 174.00p 165.00p 172.00p 1110654
06/06/2018 162.00p 168.95p 160.00p 166.50p 1531981
05/06/2018 162.50p 163.75p 160.10p 162.00p 777845
04/06/2018 163.50p 166.00p 161.10p 162.00p 91270
01/06/2018 163.00p 166.00p 160.00p 163.50p 1274273
31/05/2018 166.00p 167.00p 162.00p 162.00p 427581
30/05/2018 166.50p 167.00p 160.00p 166.00p 1728078
29/05/2018 177.00p 178.00p 165.00p 167.00p 765855
25/05/2018 185.00p 185.00p 175.21p 177.00p 480490
24/05/2018 186.00p 187.00p 183.00p 185.00p 530525
23/05/2018 185.00p 196.50p 185.00p 187.00p 530887
22/05/2018 187.50p 188.00p 185.00p 186.00p 487279
21/05/2018 189.50p 191.00p 187.00p 188.00p 337643
18/05/2018 189.50p 190.75p 188.00p 190.00p 309580
17/05/2018 188.00p 192.00p 186.66p 190.00p 411743
16/05/2018 181.00p 191.00p 180.00p 189.00p 891705
15/05/2018 178.00p 182.00p 176.00p 180.00p 1385379
14/05/2018 178.50p 180.00p 175.25p 180.00p 530448

*Close Price adjusted for both dividends and splits