XLMedia
(XLM)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
10.00p
|
10.00p
|
9.50p
|
10.00p
|
43,015
|
|
20/08/2024
|
10.00p
|
10.00p
|
9.75p
|
10.00p
|
260,201
|
|
19/08/2024
|
10.00p
|
10.44p
|
9.50p
|
10.00p
|
591,094
|
|
16/08/2024
|
10.00p
|
10.00p
|
9.91p
|
10.00p
|
30,993
|
|
15/08/2024
|
10.00p
|
10.10p
|
9.50p
|
10.10p
|
108,475
|
|
14/08/2024
|
10.00p
|
10.25p
|
9.86p
|
10.00p
|
189,210
|
|
13/08/2024
|
10.00p
|
10.00p
|
9.88p
|
10.00p
|
54,399
|
|
12/08/2024
|
9.75p
|
10.00p
|
9.50p
|
10.00p
|
138,253
|
|
09/08/2024
|
9.75p
|
9.81p
|
9.75p
|
9.75p
|
33,515
|
|
08/08/2024
|
9.75p
|
9.80p
|
9.75p
|
9.75p
|
500
|
|
07/08/2024
|
9.75p
|
9.93p
|
9.75p
|
9.75p
|
138,708
|
|
06/08/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
477,985
|
|
05/08/2024
|
10.00p
|
10.00p
|
9.50p
|
9.75p
|
1,532,738
|
|
02/08/2024
|
10.15p
|
10.25p
|
9.80p
|
10.25p
|
257,834
|
|
01/08/2024
|
10.25p
|
10.25p
|
9.80p
|
10.15p
|
260,937
|
|
31/07/2024
|
9.75p
|
10.40p
|
9.75p
|
10.25p
|
292,184
|
|
30/07/2024
|
9.75p
|
10.00p
|
9.50p
|
10.00p
|
509,626
|
|
29/07/2024
|
9.88p
|
10.00p
|
9.65p
|
9.88p
|
80,222
|
|
26/07/2024
|
10.25p
|
10.25p
|
9.65p
|
10.25p
|
161,489
|
|
25/07/2024
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
68,097
|
|
24/07/2024
|
10.25p
|
10.50p
|
10.05p
|
10.50p
|
20,762
|
|
23/07/2024
|
10.38p
|
10.49p
|
10.00p
|
10.25p
|
293,142
|
|
22/07/2024
|
10.75p
|
11.00p
|
10.00p
|
10.38p
|
147,257
|
|
19/07/2024
|
10.50p
|
10.75p
|
10.00p
|
10.75p
|
5,027
|
|
18/07/2024
|
10.75p
|
10.75p
|
10.50p
|
10.75p
|
167
|
|
17/07/2024
|
10.75p
|
10.75p
|
10.51p
|
10.75p
|
13,202
|
|
16/07/2024
|
10.75p
|
10.75p
|
10.50p
|
10.75p
|
137,160
|
|
15/07/2024
|
10.75p
|
10.98p
|
10.50p
|
10.75p
|
147,863
|
|
12/07/2024
|
10.88p
|
10.98p
|
10.50p
|
10.75p
|
105,684
|
|
11/07/2024
|
10.88p
|
11.00p
|
10.75p
|
10.88p
|
159,717
|
|
10/07/2024
|
10.88p
|
11.00p
|
10.75p
|
10.88p
|
241,038
|
|
09/07/2024
|
11.00p
|
11.25p
|
10.75p
|
10.88p
|
190,212
|
|
08/07/2024
|
11.00p
|
11.24p
|
10.81p
|
11.00p
|
236,561
|
|
05/07/2024
|
11.38p
|
11.38p
|
10.80p
|
11.25p
|
645,023
|
|
04/07/2024
|
11.63p
|
11.75p
|
11.00p
|
11.55p
|
234,595
|
|
03/07/2024
|
10.75p
|
11.75p
|
10.50p
|
11.63p
|
1,945,210
|
|
02/07/2024
|
9.88p
|
10.88p
|
9.50p
|
10.75p
|
1,748,542
|
|
01/07/2024
|
10.00p
|
10.50p
|
9.60p
|
10.10p
|
803,959
|
|
28/06/2024
|
10.25p
|
10.25p
|
9.55p
|
10.00p
|
274,902
|
|
27/06/2024
|
9.75p
|
9.78p
|
9.55p
|
9.60p
|
448,838
|
|
26/06/2024
|
9.75p
|
9.80p
|
9.63p
|
9.70p
|
361,116
|
|
25/06/2024
|
9.75p
|
10.00p
|
9.63p
|
9.75p
|
192,795
|
|
24/06/2024
|
9.75p
|
10.00p
|
9.50p
|
10.00p
|
152,623
|
|
21/06/2024
|
10.13p
|
10.25p
|
9.50p
|
10.00p
|
1,030,131
|
|
20/06/2024
|
10.13p
|
10.25p
|
9.75p
|
10.13p
|
1,142,530
|
|
19/06/2024
|
10.63p
|
10.63p
|
10.00p
|
10.25p
|
2,122,881
|
|
18/06/2024
|
10.75p
|
10.75p
|
10.50p
|
10.63p
|
430,100
|
|
17/06/2024
|
11.00p
|
11.25p
|
10.50p
|
10.75p
|
1,761,458
|
|
14/06/2024
|
11.00p
|
11.00p
|
10.92p
|
11.00p
|
0
|
|
13/06/2024
|
11.00p
|
11.00p
|
10.75p
|
11.00p
|
191,206
|
|
12/06/2024
|
11.00p
|
11.25p
|
10.84p
|
11.00p
|
508,206
|
|
11/06/2024
|
10.88p
|
11.25p
|
10.75p
|
11.00p
|
308,156
|
|
10/06/2024
|
11.25p
|
11.25p
|
10.63p
|
10.88p
|
531,826
|
|
07/06/2024
|
11.25p
|
11.50p
|
10.75p
|
11.25p
|
254,331
|
|
06/06/2024
|
11.75p
|
12.00p
|
11.00p
|
11.25p
|
146,246
|
|
05/06/2024
|
11.75p
|
11.75p
|
11.50p
|
11.75p
|
1,026,087
|
|
04/06/2024
|
11.75p
|
11.75p
|
11.00p
|
11.75p
|
105,068
|
|
03/06/2024
|
11.63p
|
12.00p
|
11.38p
|
11.75p
|
1,191,387
|
|
31/05/2024
|
11.63p
|
11.78p
|
11.37p
|
11.63p
|
68,563
|
|
30/05/2024
|
11.38p
|
11.50p
|
11.30p
|
11.50p
|
342,690
|
|
29/05/2024
|
11.25p
|
11.40p
|
11.00p
|
11.38p
|
278,785
|
|
28/05/2024
|
11.25p
|
11.38p
|
11.00p
|
11.25p
|
291,562
|
|
27/05/2024
|
11.25p
|
11.35p
|
11.00p
|
11.25p
|
8,990,020
|
|
24/05/2024
|
11.25p
|
11.35p
|
11.00p
|
11.25p
|
8,990,020
|
|
23/05/2024
|
11.63p
|
11.65p
|
11.25p
|
11.25p
|
1,997,899
|
|
22/05/2024
|
11.63p
|
11.75p
|
11.00p
|
11.50p
|
178,687
|
|
21/05/2024
|
11.50p
|
12.00p
|
11.28p
|
11.60p
|
343,040
|
|
20/05/2024
|
11.38p
|
12.00p
|
11.00p
|
11.10p
|
498,157
|
|
17/05/2024
|
11.75p
|
11.75p
|
9.50p
|
11.38p
|
3,579,068
|
|
16/05/2024
|
12.00p
|
12.25p
|
11.50p
|
11.75p
|
799,769
|
|
15/05/2024
|
11.75p
|
12.25p
|
11.50p
|
12.00p
|
164,128
|
|
14/05/2024
|
12.00p
|
12.00p
|
11.50p
|
11.75p
|
648,597
|
|
13/05/2024
|
11.75p
|
12.12p
|
11.75p
|
12.00p
|
2,549,575
|
|
10/05/2024
|
12.25p
|
12.25p
|
11.25p
|
11.90p
|
2,317,498
|
|
09/05/2024
|
12.25p
|
12.50p
|
12.00p
|
12.25p
|
225,363
|
|
08/05/2024
|
13.00p
|
13.00p
|
12.00p
|
12.40p
|
276,156
|
|
07/05/2024
|
13.00p
|
13.50p
|
12.50p
|
12.50p
|
210,366
|
|
06/05/2024
|
13.25p
|
13.50p
|
12.50p
|
13.00p
|
169,755
|
|
03/05/2024
|
13.25p
|
13.50p
|
12.50p
|
13.00p
|
169,755
|
|
02/05/2024
|
13.25p
|
13.25p
|
13.00p
|
13.25p
|
49,208
|
|
01/05/2024
|
13.25p
|
14.00p
|
13.00p
|
13.25p
|
183,217
|
|
30/04/2024
|
13.50p
|
13.50p
|
13.00p
|
13.25p
|
172,622
|
|
29/04/2024
|
13.50p
|
14.00p
|
12.96p
|
13.50p
|
341,679
|
|
26/04/2024
|
13.25p
|
13.66p
|
12.75p
|
13.50p
|
328,566
|
|
25/04/2024
|
12.25p
|
14.00p
|
12.25p
|
13.25p
|
1,276,713
|
|
24/04/2024
|
12.25p
|
13.00p
|
12.00p
|
12.25p
|
722,278
|
|
23/04/2024
|
12.00p
|
12.50p
|
11.50p
|
12.25p
|
1,052,029
|
|
22/04/2024
|
12.25p
|
12.50p
|
11.50p
|
12.00p
|
350,188
|
|
19/04/2024
|
12.25p
|
12.25p
|
12.00p
|
12.25p
|
122,913
|
|
18/04/2024
|
12.25p
|
12.43p
|
11.97p
|
12.25p
|
110,363
|
|
17/04/2024
|
12.25p
|
12.50p
|
12.00p
|
12.25p
|
9,940
|
|
16/04/2024
|
12.25p
|
12.25p
|
12.00p
|
12.25p
|
57,555
|
|
15/04/2024
|
12.25p
|
12.50p
|
12.00p
|
12.25p
|
186,170
|
|
12/04/2024
|
12.25p
|
12.45p
|
12.00p
|
12.25p
|
223,240
|
|
11/04/2024
|
12.10p
|
12.50p
|
11.45p
|
12.15p
|
900,107
|
|
10/04/2024
|
11.75p
|
12.30p
|
11.60p
|
12.10p
|
298,650
|
|
09/04/2024
|
11.75p
|
12.00p
|
11.50p
|
11.75p
|
811,163
|
|
08/04/2024
|
12.25p
|
12.25p
|
11.50p
|
11.75p
|
976,092
|
|
05/04/2024
|
12.25p
|
12.25p
|
12.00p
|
12.00p
|
275,620
|
|
04/04/2024
|
12.25p
|
12.75p
|
12.00p
|
12.05p
|
545,479
|
|
03/04/2024
|
12.38p
|
12.38p
|
12.00p
|
12.25p
|
817,629
|
|
02/04/2024
|
12.50p
|
12.75p
|
12.00p
|
12.38p
|
404,765
|
|
01/04/2024
|
12.25p
|
13.00p
|
12.00p
|
12.50p
|
1,142,587
|
|
29/03/2024
|
12.25p
|
13.00p
|
12.00p
|
12.50p
|
1,142,587
|
|
28/03/2024
|
12.25p
|
13.00p
|
12.00p
|
12.50p
|
1,142,587
|
|
27/03/2024
|
12.00p
|
12.50p
|
11.76p
|
12.50p
|
2,997,045
|
|
26/03/2024
|
12.13p
|
12.25p
|
11.50p
|
12.00p
|
2,644,977
|
|
25/03/2024
|
12.50p
|
12.50p
|
12.00p
|
12.13p
|
747,102
|
|
22/03/2024
|
13.00p
|
13.28p
|
11.10p
|
12.50p
|
9,469,398
|
|
21/03/2024
|
6.25p
|
14.15p
|
6.20p
|
12.90p
|
33,599,583
|
|
20/03/2024
|
6.25p
|
6.30p
|
6.20p
|
6.25p
|
103,323
|