1. Share Prices

  2. Xlmedia PLC (XLM)

9.10p-0.40 (-4.21%)19 Dec 2024, 14:34
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
Dec 18, 20249.45p9.60p9.30p9.50p2,735,352
Dec 17, 20249.50p9.62p9.30p9.60p2,004,697
Dec 16, 202411.85p12.00p9.00p9.60p12,223,314
Dec 13, 202412.40p12.50p12.30p12.40p2,053,114
Dec 12, 202412.38p12.50p12.37p12.40p1,590,733
Dec 11, 202412.10p12.70p12.00p12.50p2,323,427
Dec 10, 202412.00p12.20p11.90p12.00p925,866
Dec 9, 202412.00p12.15p11.80p11.90p460,302
Dec 6, 202411.85p12.20p11.70p12.00p633,034
Dec 5, 202411.85p11.98p11.75p11.85p878,278
Dec 4, 202411.85p12.00p11.70p11.85p195,585
Dec 3, 202411.85p12.00p11.70p11.85p747,902
Dec 2, 202411.85p12.00p11.70p11.90p505,924
Nov 29, 202411.85p12.00p11.70p11.90p673,983
Nov 28, 202411.85p11.97p11.70p11.85p481,383
Nov 27, 202411.85p12.00p11.65p11.85p1,302,763
Nov 26, 202411.85p12.00p11.85p11.95p1,252,098
Nov 25, 202412.10p12.20p11.80p11.85p765,749
Nov 22, 202412.13p12.20p12.00p12.00p826,064
Nov 21, 202412.13p12.24p12.00p12.05p1,032,956
Nov 20, 202412.13p12.25p12.00p12.25p605,405
Nov 19, 202412.25p12.25p12.00p12.13p317,655
Nov 18, 202412.25p12.50p12.00p12.10p285,222
Nov 15, 202412.25p12.25p12.00p12.25p229,507
Nov 14, 202412.38p12.50p12.00p12.00p998,046
Nov 13, 202412.25p12.95p12.00p12.25p1,023,307
Nov 12, 202412.25p12.38p12.00p12.25p642,885
Nov 11, 202412.38p12.75p12.00p12.25p531,187
Nov 8, 202412.50p12.50p12.00p12.25p216,543
Nov 7, 202412.38p12.75p12.25p12.50p851,848
Nov 6, 202412.13p12.50p12.00p12.50p1,320,211
Nov 5, 202411.88p12.25p11.75p12.20p2,234,361
Nov 4, 202411.88p12.00p11.75p11.80p1,853,034
Nov 1, 202411.75p12.00p11.80p11.88p2,749,450
Oct 31, 202411.88p12.50p11.65p11.90p1,609,368
Oct 30, 202411.63p12.00p11.63p11.90p1,842,968
Oct 29, 202411.63p11.75p11.50p11.75p1,443,745
Oct 28, 202411.63p11.75p11.50p11.63p1,373,891
Oct 25, 202411.63p11.70p11.50p11.50p1,816,816
Oct 24, 202411.75p11.70p11.65p11.65p2,523,290
Oct 23, 202411.38p12.00p11.25p11.70p4,785,559
Oct 22, 202411.88p12.25p11.00p11.40p9,847,151
Oct 21, 202412.00p14.00p11.85p11.90p46,134,728
Oct 18, 20249.30p9.30p9.20p9.30p587,100
Oct 17, 20249.30p9.30p9.20p9.30p278,633
Oct 16, 20249.30p9.35p9.20p9.30p163,080
Oct 15, 20249.20p9.40p9.15p9.30p727,528
Oct 14, 20249.20p9.16p9.10p9.20p243,659
Oct 11, 20249.20p9.40p9.00p9.20p270,869
Oct 10, 20249.30p9.50p9.00p9.20p923,672
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.208.29
W.A.G Payment Solutions PLC80.202.82
Metro Bank Holdings PLC96.101.91
Energean PLC995.002.47
Integrafin Holdings PLC346.001.62
Pphe Hotel Group Limited1,350.001.89

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,413.00-5.93
Ceres Power Holdings PLC167.30-4.67
Future PLC949.50-4.19
Mondi PLC1,146.00-3.62
Oxford Instruments PLC2,075.00-3.94
Investec PLC542.50-3.47