9.70p-0.20 (-2.02%)23 Aug 2024, 16:35
Xlmedia PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 10.00p | 10.10p | 9.70p | 9.70p | 422,912 |
Aug 22, 2024 | 10.00p | 10.00p | 9.90p | 9.90p | 550,700 |
Aug 21, 2024 | 10.00p | 9.94p | 9.50p | 10.00p | 43,015 |
Aug 20, 2024 | 10.00p | 10.00p | 9.75p | 10.00p | 260,201 |
Aug 19, 2024 | 10.00p | 10.44p | 9.50p | 10.00p | 591,094 |
Aug 16, 2024 | 10.00p | 9.91p | 9.91p | 10.00p | 30,993 |
Aug 15, 2024 | 10.00p | 10.10p | 9.50p | 10.10p | 108,475 |
Aug 14, 2024 | 10.00p | 10.25p | 9.86p | 10.00p | 189,210 |
Aug 13, 2024 | 10.00p | 9.88p | 9.88p | 10.00p | 54,399 |
Aug 12, 2024 | 9.75p | 10.00p | 9.50p | 10.00p | 138,253 |
Aug 9, 2024 | 9.75p | 9.81p | 9.80p | 9.75p | 33,515 |
Aug 8, 2024 | 9.75p | 9.80p | 9.80p | 9.75p | 500 |
Aug 7, 2024 | 9.75p | 9.93p | 9.75p | 9.75p | 138,708 |
Aug 6, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 477,985 |
Aug 5, 2024 | 10.00p | 10.00p | 9.50p | 9.75p | 1,532,737 |
Aug 2, 2024 | 10.15p | 10.20p | 9.80p | 10.25p | 407,834 |
Aug 1, 2024 | 10.25p | 10.15p | 9.80p | 10.15p | 260,937 |
Jul 31, 2024 | 9.75p | 10.40p | 9.75p | 10.25p | 292,184 |
Jul 30, 2024 | 9.75p | 10.00p | 9.50p | 10.00p | 509,626 |
Jul 29, 2024 | 9.88p | 10.00p | 9.65p | 9.88p | 80,222 |
Jul 26, 2024 | 10.25p | 10.01p | 9.65p | 10.00p | 161,489 |
Jul 25, 2024 | 10.25p | 10.10p | 10.00p | 10.25p | 68,097 |
Jul 24, 2024 | 10.25p | 10.50p | 10.05p | 10.50p | 20,762 |
Jul 23, 2024 | 10.38p | 10.49p | 10.00p | 10.25p | 293,142 |
Jul 22, 2024 | 10.75p | 11.00p | 10.00p | 10.38p | 147,256 |
Jul 19, 2024 | 10.50p | 10.51p | 10.00p | 10.75p | 5,027 |
Jul 18, 2024 | 10.75p | 10.50p | 10.50p | 10.75p | 167 |
Jul 17, 2024 | 10.75p | 10.58p | 10.51p | 10.75p | 13,202 |
Jul 16, 2024 | 10.75p | 10.55p | 10.50p | 10.75p | 137,160 |
Jul 15, 2024 | 10.75p | 10.97p | 10.50p | 10.75p | 147,863 |
Jul 12, 2024 | 10.88p | 10.97p | 10.50p | 10.75p | 105,684 |
Jul 11, 2024 | 10.88p | 11.00p | 10.75p | 10.88p | 159,717 |
Jul 10, 2024 | 10.88p | 11.00p | 10.75p | 10.88p | 241,038 |
Jul 9, 2024 | 11.00p | 11.25p | 10.75p | 10.88p | 190,212 |
Jul 8, 2024 | 11.00p | 11.24p | 10.81p | 11.00p | 236,561 |
Jul 5, 2024 | 11.38p | 11.30p | 10.80p | 11.25p | 645,023 |
Jul 4, 2024 | 11.63p | 11.75p | 11.00p | 11.55p | 234,595 |
Jul 3, 2024 | 10.75p | 11.75p | 10.50p | 11.63p | 1,945,210 |
Jul 2, 2024 | 9.88p | 10.88p | 9.50p | 10.75p | 1,748,542 |
Jul 1, 2024 | 10.00p | 10.50p | 9.60p | 10.10p | 803,959 |
Jun 28, 2024 | 10.25p | 10.00p | 9.55p | 10.00p | 474,902 |
Jun 27, 2024 | 9.75p | 9.78p | 9.55p | 9.60p | 448,838 |
Jun 26, 2024 | 9.75p | 9.80p | 9.63p | 9.70p | 361,116 |
Jun 25, 2024 | 9.75p | 10.00p | 9.63p | 9.75p | 192,795 |
Jun 24, 2024 | 9.75p | 10.00p | 9.50p | 10.00p | 152,623 |
Jun 21, 2024 | 10.13p | 10.25p | 9.50p | 10.00p | 1,030,131 |
Jun 20, 2024 | 10.13p | 10.25p | 9.75p | 10.13p | 1,142,530 |
Jun 19, 2024 | 10.63p | 10.50p | 10.00p | 10.25p | 2,122,881 |
Jun 18, 2024 | 10.75p | 10.75p | 10.50p | 10.63p | 430,100 |
Jun 17, 2024 | 11.00p | 11.25p | 10.50p | 10.75p | 1,761,458 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.