Shares Magazine
6.58p-0.18 (-2.66%)13 May 2025, 16:38
Xlmedia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 10.00p | 10.34p | 9.90p | 10.00p | 2,839,113 |
| Apr 16, 2025 | 10.00p | 10.50p | 9.50p | 10.30p | 328,319 |
| Apr 15, 2025 | 10.25p | 10.50p | 9.50p | 10.30p | 654,079 |
| Apr 14, 2025 | 10.25p | 10.43p | 10.00p | 10.25p | 636,164 |
| Apr 11, 2025 | 9.75p | 10.50p | 9.20p | 10.05p | 2,468,506 |
| Apr 10, 2025 | 9.60p | 9.80p | 9.20p | 9.50p | 33,035 |
| Apr 9, 2025 | 9.25p | 10.00p | 9.00p | 9.60p | 442,390 |
| Apr 8, 2025 | 9.50p | 10.00p | 9.20p | 10.00p | 1,532,872 |
| Apr 7, 2025 | 9.75p | 10.00p | 9.00p | 9.50p | 2,436,527 |
| Apr 4, 2025 | 10.10p | 10.20p | 9.50p | 10.00p | 696,841 |
| Apr 3, 2025 | 10.15p | 10.30p | 10.00p | 10.10p | 756,419 |
| Apr 2, 2025 | 9.90p | 10.30p | 10.25p | 10.15p | 299,872 |
| Apr 1, 2025 | 10.00p | 10.50p | 9.50p | 9.90p | 1,119,565 |
| Mar 31, 2025 | 10.25p | 10.25p | 10.20p | 10.25p | 130,366 |
| Mar 28, 2025 | 10.25p | 10.25p | 10.13p | 10.25p | 22,179 |
| Mar 27, 2025 | 10.25p | 10.30p | 10.00p | 10.25p | 119,888 |
| Mar 26, 2025 | 10.25p | 10.13p | 10.00p | 10.25p | 150 |
| Mar 25, 2025 | 10.25p | 10.50p | 10.20p | 10.25p | 251,006 |
| Mar 24, 2025 | 10.00p | 10.30p | 10.00p | 10.25p | 296,858 |
| Mar 21, 2025 | 10.25p | 10.50p | 9.90p | 10.00p | 599,356 |
| Mar 20, 2025 | 10.38p | 10.50p | 10.25p | 10.38p | 191,224 |
| Mar 19, 2025 | 10.38p | 10.32p | 10.00p | 10.38p | 44,728 |
| Mar 18, 2025 | 10.38p | 10.32p | 10.32p | 10.38p | 40,389 |
| Mar 17, 2025 | 10.38p | 10.50p | 10.00p | 10.38p | 10,931 |
| Mar 14, 2025 | 10.38p | 10.25p | 10.25p | 10.25p | 214 |
| Mar 13, 2025 | 10.38p | 10.30p | 10.30p | 10.38p | 26,210 |
| Mar 12, 2025 | 10.38p | 10.47p | 10.30p | 10.38p | 240,818 |
| Mar 11, 2025 | 10.38p | 10.50p | 10.25p | 10.38p | 1,482,221 |
| Mar 10, 2025 | 10.38p | 10.50p | 10.25p | 10.40p | 1,526,100 |
| Mar 7, 2025 | 10.38p | 10.50p | 10.28p | 10.38p | 29,023 |
| Mar 6, 2025 | 10.38p | 10.34p | 10.05p | 10.38p | 879,465 |
| Mar 5, 2025 | 10.38p | 10.28p | 10.25p | 10.38p | 52,093 |
| Mar 4, 2025 | 10.38p | 10.35p | 10.25p | 10.35p | 398,130 |
| Mar 3, 2025 | 10.38p | 10.50p | 10.25p | 10.38p | 300,929 |
| Feb 28, 2025 | 10.38p | 10.50p | 10.25p | 10.50p | 650,307 |
| Feb 27, 2025 | 10.38p | 10.35p | 10.25p | 10.38p | 2,360,129 |
| Feb 26, 2025 | 10.38p | 10.50p | 10.00p | 10.38p | 140,043 |
| Feb 25, 2025 | 10.38p | 10.35p | 10.10p | 10.35p | 790,967 |
| Feb 24, 2025 | 10.38p | 10.38p | 10.25p | 10.38p | 3,193,181 |
| Feb 21, 2025 | 10.13p | 10.50p | 10.00p | 10.38p | 834,372 |
| Feb 20, 2025 | 10.25p | 10.25p | 10.00p | 10.10p | 433,398 |
| Feb 19, 2025 | 10.63p | 10.75p | 9.86p | 10.10p | 1,613,114 |
| Feb 18, 2025 | 10.90p | 11.00p | 10.50p | 10.63p | 667,820 |
| Feb 17, 2025 | 10.90p | 11.00p | 10.80p | 10.80p | 1,793,736 |
| Feb 14, 2025 | 11.13p | 11.15p | 11.00p | 11.00p | 697,516 |
| Feb 13, 2025 | 11.25p | 11.15p | 11.00p | 11.00p | 932,824 |
| Feb 12, 2025 | 11.20p | 11.20p | 11.00p | 11.20p | 780,256 |
| Feb 11, 2025 | 11.15p | 11.50p | 10.87p | 11.00p | 1,586,357 |
| Feb 10, 2025 | 11.15p | 11.50p | 10.80p | 11.00p | 129,503,329 |
| Feb 7, 2025 | 10.72p | 11.50p | 10.65p | 11.00p | 1,503,300 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.