1. Share Prices

  2. Xlmedia PLC (XLM)

9.70p-0.20 (-2.02%)23 Aug 2024, 16:35
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
Aug 23, 202410.00p10.10p9.70p9.70p422,912
Aug 22, 202410.00p10.00p9.90p9.90p550,700
Aug 21, 202410.00p9.94p9.50p10.00p43,015
Aug 20, 202410.00p10.00p9.75p10.00p260,201
Aug 19, 202410.00p10.44p9.50p10.00p591,094
Aug 16, 202410.00p9.91p9.91p10.00p30,993
Aug 15, 202410.00p10.10p9.50p10.10p108,475
Aug 14, 202410.00p10.25p9.86p10.00p189,210
Aug 13, 202410.00p9.88p9.88p10.00p54,399
Aug 12, 20249.75p10.00p9.50p10.00p138,253
Aug 9, 20249.75p9.81p9.80p9.75p33,515
Aug 8, 20249.75p9.80p9.80p9.75p500
Aug 7, 20249.75p9.93p9.75p9.75p138,708
Aug 6, 20249.75p10.00p9.50p9.75p477,985
Aug 5, 202410.00p10.00p9.50p9.75p1,532,737
Aug 2, 202410.15p10.20p9.80p10.25p407,834
Aug 1, 202410.25p10.15p9.80p10.15p260,937
Jul 31, 20249.75p10.40p9.75p10.25p292,184
Jul 30, 20249.75p10.00p9.50p10.00p509,626
Jul 29, 20249.88p10.00p9.65p9.88p80,222
Jul 26, 202410.25p10.01p9.65p10.00p161,489
Jul 25, 202410.25p10.10p10.00p10.25p68,097
Jul 24, 202410.25p10.50p10.05p10.50p20,762
Jul 23, 202410.38p10.49p10.00p10.25p293,142
Jul 22, 202410.75p11.00p10.00p10.38p147,256
Jul 19, 202410.50p10.51p10.00p10.75p5,027
Jul 18, 202410.75p10.50p10.50p10.75p167
Jul 17, 202410.75p10.58p10.51p10.75p13,202
Jul 16, 202410.75p10.55p10.50p10.75p137,160
Jul 15, 202410.75p10.97p10.50p10.75p147,863
Jul 12, 202410.88p10.97p10.50p10.75p105,684
Jul 11, 202410.88p11.00p10.75p10.88p159,717
Jul 10, 202410.88p11.00p10.75p10.88p241,038
Jul 9, 202411.00p11.25p10.75p10.88p190,212
Jul 8, 202411.00p11.24p10.81p11.00p236,561
Jul 5, 202411.38p11.30p10.80p11.25p645,023
Jul 4, 202411.63p11.75p11.00p11.55p234,595
Jul 3, 202410.75p11.75p10.50p11.63p1,945,210
Jul 2, 20249.88p10.88p9.50p10.75p1,748,542
Jul 1, 202410.00p10.50p9.60p10.10p803,959
Jun 28, 202410.25p10.00p9.55p10.00p474,902
Jun 27, 20249.75p9.78p9.55p9.60p448,838
Jun 26, 20249.75p9.80p9.63p9.70p361,116
Jun 25, 20249.75p10.00p9.63p9.75p192,795
Jun 24, 20249.75p10.00p9.50p10.00p152,623
Jun 21, 202410.13p10.25p9.50p10.00p1,030,131
Jun 20, 202410.13p10.25p9.75p10.13p1,142,530
Jun 19, 202410.63p10.50p10.00p10.25p2,122,881
Jun 18, 202410.75p10.75p10.50p10.63p430,100
Jun 17, 202411.00p11.25p10.50p10.75p1,761,458
12345
Showing 1 to 50 of 250

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.