XLMedia
(XLM)
Sector: Media
Historic Prices - up to 10 years
|
21/02/2025
|
10.13p
|
10.50p
|
10.00p
|
10.38p
|
834,372
|
|
20/02/2025
|
10.25p
|
10.25p
|
10.00p
|
10.10p
|
433,398
|
|
19/02/2025
|
10.63p
|
10.75p
|
9.86p
|
10.10p
|
1,363,114
|
|
18/02/2025
|
10.90p
|
11.00p
|
10.50p
|
10.63p
|
667,820
|
|
17/02/2025
|
10.90p
|
11.00p
|
10.80p
|
10.80p
|
1,793,736
|
|
14/02/2025
|
11.13p
|
11.15p
|
11.00p
|
11.00p
|
697,516
|
|
13/02/2025
|
11.25p
|
11.25p
|
11.00p
|
11.00p
|
782,824
|
|
12/02/2025
|
11.20p
|
11.20p
|
11.00p
|
11.20p
|
780,256
|
|
11/02/2025
|
11.15p
|
11.50p
|
10.87p
|
11.00p
|
1,586,358
|
|
10/02/2025
|
11.15p
|
11.50p
|
10.80p
|
11.00p
|
129,503,329
|
|
07/02/2025
|
10.73p
|
11.50p
|
10.65p
|
11.00p
|
1,503,301
|
|
06/02/2025
|
10.73p
|
10.80p
|
10.50p
|
10.50p
|
124,167
|
|
05/02/2025
|
10.73p
|
10.75p
|
10.65p
|
10.70p
|
136,982
|
|
04/02/2025
|
10.73p
|
10.73p
|
10.65p
|
10.65p
|
1,156,798
|
|
03/02/2025
|
10.73p
|
10.73p
|
10.50p
|
10.65p
|
341,757
|
|
31/01/2025
|
10.73p
|
10.75p
|
10.50p
|
10.65p
|
1,857,653
|
|
30/01/2025
|
10.70p
|
10.80p
|
10.60p
|
10.65p
|
754,660
|
|
29/01/2025
|
10.65p
|
10.80p
|
10.60p
|
10.65p
|
4,431,123
|
|
28/01/2025
|
10.65p
|
10.80p
|
10.50p
|
10.55p
|
1,165,826
|
|
27/01/2025
|
10.55p
|
10.80p
|
10.50p
|
10.55p
|
3,463,767
|
|
24/01/2025
|
10.55p
|
10.60p
|
10.50p
|
10.60p
|
1,856,089
|
|
23/01/2025
|
10.50p
|
10.60p
|
10.40p
|
10.55p
|
2,049,328
|
|
22/01/2025
|
10.50p
|
10.60p
|
10.40p
|
10.45p
|
3,860,605
|
|
21/01/2025
|
10.55p
|
10.75p
|
10.42p
|
10.50p
|
2,488,425
|
|
20/01/2025
|
9.75p
|
10.50p
|
9.50p
|
10.50p
|
8,180,294
|
|
17/01/2025
|
9.75p
|
9.95p
|
9.50p
|
9.75p
|
120,581
|
|
16/01/2025
|
9.45p
|
9.70p
|
9.30p
|
9.40p
|
548,522
|
|
15/01/2025
|
9.45p
|
9.60p
|
9.30p
|
9.40p
|
533,470
|
|
14/01/2025
|
9.40p
|
9.60p
|
9.30p
|
9.52p
|
501,853
|
|
13/01/2025
|
9.35p
|
9.60p
|
9.30p
|
9.40p
|
933,015
|
|
10/01/2025
|
9.35p
|
9.50p
|
9.20p
|
9.35p
|
272,779
|
|
09/01/2025
|
9.25p
|
9.50p
|
9.15p
|
9.32p
|
439,269
|
|
08/01/2025
|
9.25p
|
9.50p
|
9.00p
|
9.50p
|
150,706
|
|
07/01/2025
|
9.25p
|
9.39p
|
9.23p
|
9.30p
|
373,644
|
|
06/01/2025
|
9.15p
|
9.49p
|
9.00p
|
9.30p
|
700,969
|
|
03/01/2025
|
9.05p
|
9.32p
|
9.05p
|
9.15p
|
200,460
|
|
02/01/2025
|
9.05p
|
9.30p
|
8.80p
|
9.30p
|
255,633
|
|
01/01/2025
|
9.05p
|
9.19p
|
9.00p
|
9.05p
|
347,592
|
|
31/12/2024
|
9.05p
|
9.19p
|
9.00p
|
9.05p
|
347,592
|
|
30/12/2024
|
9.05p
|
9.14p
|
8.80p
|
9.14p
|
608,540
|
|
27/12/2024
|
8.95p
|
9.20p
|
8.80p
|
9.05p
|
860,221
|
|
26/12/2024
|
9.15p
|
9.20p
|
8.80p
|
8.95p
|
1,591,540
|
|
25/12/2024
|
9.15p
|
9.20p
|
8.80p
|
8.95p
|
1,591,540
|
|
24/12/2024
|
9.15p
|
9.20p
|
8.80p
|
8.95p
|
1,591,540
|
|
23/12/2024
|
9.15p
|
9.30p
|
9.00p
|
9.20p
|
1,810,178
|
|
20/12/2024
|
9.15p
|
9.30p
|
9.00p
|
9.20p
|
1,245,267
|
|
19/12/2024
|
9.45p
|
9.50p
|
9.00p
|
9.30p
|
1,919,141
|
|
18/12/2024
|
9.45p
|
9.60p
|
9.30p
|
9.50p
|
2,735,352
|
|
17/12/2024
|
9.50p
|
9.62p
|
9.30p
|
9.60p
|
2,004,698
|
|
16/12/2024
|
11.85p
|
12.00p
|
9.00p
|
9.60p
|
11,923,314
|
|
13/12/2024
|
12.40p
|
12.50p
|
12.30p
|
12.40p
|
2,053,114
|
|
12/12/2024
|
12.38p
|
12.50p
|
12.37p
|
12.40p
|
1,590,733
|
|
11/12/2024
|
12.10p
|
12.70p
|
12.00p
|
12.50p
|
2,323,428
|
|
10/12/2024
|
12.00p
|
12.20p
|
11.90p
|
12.00p
|
925,867
|
|
09/12/2024
|
12.00p
|
12.15p
|
11.80p
|
11.90p
|
460,302
|
|
06/12/2024
|
11.85p
|
12.20p
|
11.70p
|
12.00p
|
633,035
|
|
05/12/2024
|
11.85p
|
11.99p
|
11.75p
|
11.85p
|
878,278
|
|
04/12/2024
|
11.85p
|
12.00p
|
11.70p
|
11.85p
|
195,585
|
|
03/12/2024
|
11.85p
|
12.00p
|
11.70p
|
11.85p
|
747,902
|
|
02/12/2024
|
11.85p
|
12.00p
|
11.70p
|
11.90p
|
505,925
|
|
29/11/2024
|
11.85p
|
12.00p
|
11.70p
|
11.90p
|
673,983
|
|
28/11/2024
|
11.85p
|
11.97p
|
11.70p
|
11.85p
|
481,383
|
|
27/11/2024
|
11.85p
|
12.00p
|
11.65p
|
11.85p
|
1,152,763
|
|
26/11/2024
|
11.85p
|
12.00p
|
11.85p
|
11.95p
|
1,252,098
|
|
25/11/2024
|
12.10p
|
12.20p
|
11.80p
|
11.85p
|
765,749
|
|
22/11/2024
|
12.13p
|
12.20p
|
12.00p
|
12.05p
|
576,064
|
|
21/11/2024
|
12.13p
|
12.24p
|
12.00p
|
12.05p
|
1,032,956
|
|
20/11/2024
|
12.13p
|
12.25p
|
12.00p
|
12.25p
|
605,406
|
|
19/11/2024
|
12.25p
|
12.25p
|
12.00p
|
12.13p
|
317,655
|
|
18/11/2024
|
12.25p
|
12.50p
|
12.00p
|
12.10p
|
285,222
|
|
15/11/2024
|
12.25p
|
12.25p
|
12.00p
|
12.00p
|
229,507
|
|
14/11/2024
|
12.38p
|
12.50p
|
12.00p
|
12.00p
|
998,046
|
|
13/11/2024
|
12.25p
|
12.95p
|
12.00p
|
12.25p
|
1,023,307
|
|
12/11/2024
|
12.25p
|
12.39p
|
12.00p
|
12.25p
|
642,885
|
|
11/11/2024
|
12.38p
|
12.75p
|
12.00p
|
12.25p
|
531,188
|
|
08/11/2024
|
12.50p
|
12.50p
|
12.00p
|
12.25p
|
216,543
|
|
07/11/2024
|
12.38p
|
12.75p
|
12.25p
|
12.50p
|
851,848
|
|
06/11/2024
|
12.13p
|
12.50p
|
12.00p
|
12.50p
|
1,320,211
|
|
05/11/2024
|
11.88p
|
12.25p
|
11.75p
|
12.20p
|
1,945,551
|
|
04/11/2024
|
11.88p
|
12.00p
|
11.75p
|
11.80p
|
1,553,034
|
|
01/11/2024
|
11.75p
|
12.00p
|
11.75p
|
11.88p
|
2,749,450
|
|
31/10/2024
|
11.88p
|
12.50p
|
11.65p
|
11.90p
|
1,609,368
|
|
30/10/2024
|
11.63p
|
12.00p
|
11.63p
|
11.90p
|
1,842,969
|
|
29/10/2024
|
11.63p
|
11.75p
|
11.50p
|
11.75p
|
1,443,745
|
|
28/10/2024
|
11.63p
|
11.75p
|
11.50p
|
11.63p
|
1,373,892
|
|
25/10/2024
|
11.63p
|
11.70p
|
11.50p
|
11.50p
|
1,816,816
|
|
24/10/2024
|
11.75p
|
11.75p
|
11.50p
|
11.65p
|
2,523,290
|
|
23/10/2024
|
11.38p
|
12.00p
|
11.25p
|
11.40p
|
3,885,560
|
|
22/10/2024
|
11.88p
|
12.25p
|
11.00p
|
11.40p
|
9,132,154
|
|
21/10/2024
|
12.00p
|
14.00p
|
11.85p
|
11.90p
|
45,884,728
|
|
18/10/2024
|
9.30p
|
9.30p
|
9.20p
|
9.30p
|
587,100
|
|
17/10/2024
|
9.30p
|
9.30p
|
9.20p
|
9.30p
|
278,633
|
|
16/10/2024
|
9.30p
|
9.35p
|
9.20p
|
9.30p
|
163,080
|
|
15/10/2024
|
9.20p
|
9.40p
|
9.15p
|
9.30p
|
727,528
|
|
14/10/2024
|
9.20p
|
9.20p
|
9.10p
|
9.20p
|
243,659
|
|
11/10/2024
|
9.20p
|
9.40p
|
9.00p
|
9.20p
|
270,869
|
|
10/10/2024
|
9.30p
|
9.50p
|
9.00p
|
9.20p
|
923,672
|
|
09/10/2024
|
9.60p
|
9.60p
|
9.00p
|
9.40p
|
948,359
|
|
08/10/2024
|
9.85p
|
10.00p
|
9.50p
|
9.60p
|
215,114
|
|
07/10/2024
|
9.85p
|
9.85p
|
9.70p
|
9.85p
|
67,534
|
|
04/10/2024
|
9.85p
|
9.85p
|
9.70p
|
9.85p
|
176,174
|
|
03/10/2024
|
9.85p
|
10.00p
|
9.70p
|
9.85p
|
73,632
|
|
02/10/2024
|
9.75p
|
9.94p
|
9.50p
|
9.85p
|
206,000
|
|
01/10/2024
|
10.00p
|
10.40p
|
9.50p
|
9.75p
|
784,276
|
|
30/09/2024
|
9.75p
|
10.50p
|
9.50p
|
10.00p
|
352,323
|
|
27/09/2024
|
9.75p
|
10.00p
|
9.67p
|
10.00p
|
855,289
|
|
26/09/2024
|
9.75p
|
9.75p
|
9.50p
|
9.75p
|
79,137
|
|
25/09/2024
|
9.75p
|
9.75p
|
9.50p
|
9.75p
|
169,500
|
|
24/09/2024
|
9.75p
|
10.00p
|
9.60p
|
9.75p
|
25,020
|
|
23/09/2024
|
9.75p
|
9.80p
|
9.64p
|
9.75p
|
85,188
|
|
20/09/2024
|
9.75p
|
10.00p
|
9.64p
|
9.75p
|
4,050
|
|
19/09/2024
|
9.75p
|
9.98p
|
9.55p
|
9.98p
|
244,240
|
|
18/09/2024
|
9.75p
|
9.99p
|
9.57p
|
9.75p
|
39,888
|
|
17/09/2024
|
9.75p
|
9.75p
|
9.50p
|
9.75p
|
86,985
|
|
16/09/2024
|
9.75p
|
9.75p
|
9.64p
|
9.75p
|
14,541
|
|
13/09/2024
|
9.75p
|
10.00p
|
9.64p
|
9.75p
|
21,058
|
|
12/09/2024
|
9.75p
|
10.00p
|
9.63p
|
9.75p
|
153,902
|
|
11/09/2024
|
9.75p
|
9.88p
|
9.50p
|
9.75p
|
418,026
|
|
10/09/2024
|
9.75p
|
9.75p
|
9.62p
|
9.75p
|
3,064
|
|
09/09/2024
|
9.75p
|
9.75p
|
9.62p
|
9.70p
|
23,295
|
|
06/09/2024
|
9.75p
|
9.76p
|
9.51p
|
9.75p
|
174,509
|
|
05/09/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
36,205
|
|
04/09/2024
|
10.00p
|
10.50p
|
9.75p
|
9.75p
|
110,974
|
|
03/09/2024
|
10.00p
|
10.00p
|
9.70p
|
10.00p
|
115,780
|
|
02/09/2024
|
10.00p
|
10.25p
|
9.52p
|
10.00p
|
116,699
|
|
30/08/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
166,130
|
|
29/08/2024
|
10.00p
|
10.35p
|
9.85p
|
10.00p
|
171,515
|
|
28/08/2024
|
10.00p
|
10.00p
|
9.80p
|
10.00p
|
56,330
|
|
27/08/2024
|
10.00p
|
10.29p
|
9.77p
|
10.00p
|
278,565
|
|
26/08/2024
|
10.00p
|
10.00p
|
9.90p
|
9.90p
|
250,700
|
|
23/08/2024
|
10.00p
|
10.00p
|
9.90p
|
9.90p
|
250,700
|
|
22/08/2024
|
10.00p
|
10.00p
|
9.90p
|
9.90p
|
250,700
|