- Share Prices
Xlmedia PLC (XLM)
12.30p-0.20 (-1.60%)28 Mar 2024, 10:55
Xlmedia PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 12.00p | 12.50p | 11.76p | 12.50p | 3,247,077 |
Mar 26, 2024 | 12.13p | 12.25p | 11.50p | 12.00p | 2,880,211 |
Mar 25, 2024 | 12.50p | 12.50p | 12.00p | 12.13p | 750,750 |
Mar 22, 2024 | 13.00p | 13.28p | 11.10p | 12.50p | 9,473,999 |
Mar 21, 2024 | 6.25p | 14.15p | 6.20p | 12.90p | 34,225,163 |
Mar 20, 2024 | 6.25p | 6.30p | 6.20p | 6.25p | 103,323 |
Mar 19, 2024 | 6.30p | 6.40p | 6.20p | 6.25p | 165,092 |
Mar 18, 2024 | 6.45p | 6.48p | 6.40p | 6.45p | 266,156 |
Mar 15, 2024 | 6.45p | 6.50p | 6.40p | 6.45p | 1,493,680 |
Mar 14, 2024 | 6.35p | 6.50p | 6.35p | 6.44p | 228,564 |
Mar 13, 2024 | 6.30p | 6.40p | 6.30p | 6.35p | 222,160 |
Mar 12, 2024 | 6.40p | 6.60p | 6.20p | 6.35p | 50,810 |
Mar 11, 2024 | 7.10p | 7.20p | 6.50p | 6.40p | 442,305 |
Mar 8, 2024 | 7.10p | 7.20p | 6.80p | 7.00p | 130,000 |
Mar 7, 2024 | 7.10p | 7.01p | 7.00p | 7.10p | 186,069 |
Mar 6, 2024 | 7.10p | 7.10p | 7.00p | 7.10p | 589,058 |
Mar 5, 2024 | 7.10p | 7.50p | 7.00p | 7.10p | 134,135 |
Mar 4, 2024 | 7.05p | 7.15p | 6.92p | 7.14p | 4,905,059 |
Mar 1, 2024 | 7.05p | 7.20p | 6.90p | 7.05p | 5,060,553 |
Feb 29, 2024 | 6.95p | 7.00p | 6.90p | 7.00p | 95,460 |
Feb 28, 2024 | 7.05p | 6.98p | 6.90p | 6.95p | 302,770 |
Feb 27, 2024 | 7.05p | 7.20p | 6.90p | 7.05p | 149,863 |
Feb 26, 2024 | 7.05p | 7.12p | 6.96p | 7.05p | 1,026 |
Feb 23, 2024 | 7.05p | 7.20p | 6.76p | 7.05p | 915,329 |
Feb 22, 2024 | 7.05p | 7.03p | 7.03p | 7.05p | 65,776 |
Feb 21, 2024 | 7.05p | 7.20p | 7.03p | 7.05p | 32,885 |
Feb 20, 2024 | 7.05p | 7.14p | 6.90p | 7.05p | 1,093,506 |
Feb 19, 2024 | 7.05p | 7.20p | 7.02p | 7.05p | 623,615 |
Feb 16, 2024 | 7.05p | 7.10p | 6.80p | 7.05p | 514,798 |
Feb 15, 2024 | 7.05p | 7.20p | 6.76p | 6.90p | 457,441 |
Feb 14, 2024 | 7.05p | 7.07p | 6.95p | 7.05p | 1,204,183 |
Feb 13, 2024 | 7.05p | 7.20p | 6.90p | 7.05p | 578,622 |
Feb 12, 2024 | 6.90p | 7.00p | 6.81p | 7.05p | 3,709,985 |
Feb 9, 2024 | 6.75p | 6.95p | 6.72p | 6.90p | 3,331,711 |
Feb 8, 2024 | 6.85p | 7.00p | 6.50p | 6.80p | 5,955,666 |
Feb 7, 2024 | 6.85p | 7.20p | 6.70p | 7.20p | 297,206 |
Feb 6, 2024 | 6.60p | 7.00p | 6.63p | 6.85p | 1,545,997 |
Feb 5, 2024 | 6.55p | 6.54p | 6.10p | 6.35p | 348,100 |
Feb 2, 2024 | 6.55p | 6.50p | 6.38p | 6.55p | 210,735 |
Feb 1, 2024 | 6.55p | 6.60p | 6.30p | 6.55p | 158,634 |
Jan 31, 2024 | 6.55p | 6.55p | 6.50p | 6.55p | 56,382 |
Jan 30, 2024 | 6.55p | 6.59p | 6.35p | 6.55p | 74,871 |
Jan 29, 2024 | 6.90p | 6.80p | 6.50p | 6.55p | 218,669 |
Jan 26, 2024 | 6.90p | 6.90p | 6.72p | 6.90p | 175,085 |
Jan 25, 2024 | 6.90p | 7.00p | 6.80p | 6.90p | 9,632 |
Jan 24, 2024 | 6.90p | 6.90p | 6.80p | 6.90p | 213,199 |
Jan 23, 2024 | 6.85p | 7.00p | 6.80p | 6.90p | 199,502 |
Jan 22, 2024 | 7.10p | 7.20p | 7.00p | 6.85p | 50,750 |
Jan 19, 2024 | 7.10p | 7.01p | 7.00p | 7.25p | 74,582 |
Jan 18, 2024 | 7.10p | 7.05p | 7.01p | 7.10p | 67,490 |