1. Share Prices

  2. Xlmedia PLC (XLM)

13.25p+1.00 (+8.16%)25 Apr 2024, 14:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xlmedia PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 202412.25p13.00p12.00p12.25p722,428
Apr 23, 202412.00p12.50p11.50p12.25p1,302,029
Apr 22, 202412.25p12.50p11.50p12.00p350,213
Apr 19, 202412.25p12.16p12.00p12.25p122,992
Apr 18, 202412.25p12.43p11.97p12.25p110,630
Apr 17, 202412.25p12.50p12.00p12.25p9,940
Apr 16, 202412.25p12.21p12.00p12.25p57,867
Apr 15, 202412.25p12.50p12.00p12.25p196,170
Apr 12, 202412.25p12.45p12.00p12.25p223,240
Apr 11, 202412.10p12.50p11.45p12.15p900,107
Apr 10, 202411.75p12.30p11.60p12.10p598,803
Apr 9, 202411.75p12.00p11.50p11.75p1,061,170
Apr 8, 202412.25p12.00p11.50p11.75p1,151,098
Apr 5, 202412.25p12.15p12.00p12.00p275,620
Apr 4, 202412.25p12.18p12.00p12.05p557,697
Apr 3, 202412.38p12.38p12.00p12.25p817,629
Apr 2, 202412.50p12.75p12.00p12.38p405,417
Mar 28, 202412.25p13.00p12.00p12.50p1,150,476
Mar 27, 202412.00p12.50p11.76p12.50p3,247,077
Mar 26, 202412.13p12.25p11.50p12.00p2,880,211
Mar 25, 202412.50p12.50p12.00p12.13p750,750
Mar 22, 202413.00p13.28p11.10p12.50p9,473,999
Mar 21, 20246.25p14.15p6.20p12.90p34,225,163
Mar 20, 20246.25p6.30p6.20p6.25p103,323
Mar 19, 20246.30p6.40p6.20p6.25p165,092
Mar 18, 20246.45p6.48p6.40p6.45p266,156
Mar 15, 20246.45p6.50p6.40p6.45p1,493,680
Mar 14, 20246.35p6.50p6.35p6.44p228,564
Mar 13, 20246.30p6.40p6.30p6.35p222,160
Mar 12, 20246.40p6.60p6.20p6.35p50,810
Mar 11, 20247.10p7.20p6.50p6.40p442,305
Mar 8, 20247.10p7.20p6.80p7.00p130,000
Mar 7, 20247.10p7.01p7.00p7.10p186,069
Mar 6, 20247.10p7.10p7.00p7.10p589,058
Mar 5, 20247.10p7.50p7.00p7.10p134,135
Mar 4, 20247.05p7.15p6.92p7.14p4,905,059
Mar 1, 20247.05p7.20p6.90p7.05p5,060,553
Feb 29, 20246.95p7.00p6.90p7.00p95,460
Feb 28, 20247.05p6.98p6.90p6.95p302,770
Feb 27, 20247.05p7.20p6.90p7.05p149,863
Feb 26, 20247.05p7.12p6.96p7.05p1,026
Feb 23, 20247.05p7.20p6.76p7.05p915,329
Feb 22, 20247.05p7.03p7.03p7.05p65,776
Feb 21, 20247.05p7.20p7.03p7.05p32,885
Feb 20, 20247.05p7.14p6.90p7.05p1,093,506
Feb 19, 20247.05p7.20p7.02p7.05p623,615
Feb 16, 20247.05p7.10p6.80p7.05p514,798
Feb 15, 20247.05p7.20p6.76p6.90p457,441
Feb 14, 20247.05p7.07p6.95p7.05p1,204,183
Feb 13, 20247.05p7.20p6.90p7.05p578,622
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07