12.30p-0.20 (-1.60%)28 Mar 2024, 10:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Xlmedia PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 20246.90p7.00p6.81p7.05p3,709,985
Feb 9, 20246.75p6.95p6.72p6.90p3,331,711
Feb 8, 20246.85p7.00p6.50p6.80p5,955,666
Feb 7, 20246.85p7.20p6.70p7.20p297,206
Feb 6, 20246.60p7.00p6.63p6.85p1,545,997
Feb 5, 20246.55p6.54p6.10p6.35p348,100
Feb 2, 20246.55p6.50p6.38p6.55p210,735
Feb 1, 20246.55p6.60p6.30p6.55p158,634
Jan 31, 20246.55p6.55p6.50p6.55p56,382
Jan 30, 20246.55p6.59p6.35p6.55p74,871
Jan 29, 20246.90p6.80p6.50p6.55p218,669
Jan 26, 20246.90p6.90p6.72p6.90p175,085
Jan 25, 20246.90p7.00p6.80p6.90p9,632
Jan 24, 20246.90p6.90p6.80p6.90p213,199
Jan 23, 20246.85p7.00p6.80p6.90p199,502
Jan 22, 20247.10p7.20p7.00p6.85p50,750
Jan 19, 20247.10p7.01p7.00p7.25p74,582
Jan 18, 20247.10p7.05p7.01p7.10p67,490
Showing 1 to 50 of 251