ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XLMedia PLC (PK)

XLMedia PLC (PK) (XLMDF)

0.151
0.011
(7.86%)
Closed December 05 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.01410.21897810220.1370.1680.13792830.15267503CS
4-0.008-5.031446540880.1590.1740.13775410.1572262CS
120.03125.83333333330.120.1740.111166860.14531545CS
260.02116.15384615380.130.1740.111158210.13992583CS
520.056159.1148577450.09490.1750.07179620.12412341CS
156-0.299-66.44444444440.450.650.07179230.13327266CS
260-0.639-80.88607594940.7970.07143170.19559316CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17333509800.14-0.0146-9.440.1670.1670.1372944
17332647000.15459990.00459993.070.14810.15459990.1422595
17331781800.15-0.01-6.250.1370.160.1372310
17329193400.1600.000.160.160.160
17327465400.16-0.006-3.610.160.160.16423
17326601400.1660.0159.930.1660.1660.1657000
17325735600.1510.0010.670.1660.1660.1413277
17323140000.15-0.01-6.250.15350.160.152560
17322279000.1600.000.140.160.1420689
17321417400.160.0021.270.160.160.1623514
17320548000.15800.000.1580.1580.1585000
17319686400.158-0.002-1.250.17399990.17399990.1587542
17317092600.1600.000.160.160.166000
17316228000.160.00050.310.160.160.163000
17315367600.159500.000.15950.15950.1595500
17314500000.159500.000.15950.15950.15950
17313636000.15950.00050.310.15950.15950.15952100
17311049400.15900.000.1590.1590.1590
17310185400.1590.0074.610.1590.1590.1591200
17309284200.15200.000.1520.1520.1520
17308420200.15200.000.1520.1520.1520
17307556200.15200.000.1520.1520.1520
17304964200.152-0.0047-3.000.140.155250.1495800
17304097800.15670.00070.450.15670.15670.1567980
17303235000.1560.00251.630.14960.1560.14963500
17302372800.15350.00050.330.15350.15350.15351000
17301507600.15300.000.1530.1530.1530
17298915600.15300.000.1530.1530.1530
17298051600.153-0.012-7.270.160.160.153360
17297184000.16500.000.1650.1650.1650
17296320000.16500.000.1650.1650.1650
17295456000.1650.03526.920.16750.170.1680490
17292864000.1300.000.130.130.130
17292000000.130.00867.080.130.130.13178900
17291140800.121400.000.12140.12140.12140
17290276800.1214-0.0136-10.070.1350.1350.1117300
17289412200.1350.01149.220.1350.1350.13534000
17286819000.1236-0.01095-8.140.12360.12360.12361100
17285952000.1345500.000.134550.134550.134550
17285088000.1345500.000.134550.134550.134550
17284224000.1345500.000.134550.134550.134550
17283360000.13455-0.00545-3.890.134550.134550.13455250
17280772200.140.01199.290.13170.140.1317600
17279905800.128100.000.12810.12810.12810
17279041800.128100.000.12810.12810.12810
17278177800.128100.000.12810.12810.12810
17277313800.12810.00120.950.12810.12810.12812000
17274726000.126900.000.12690.12690.12690
17273862000.1269-0.00329-2.530.12690.12690.12691500
17272992600.1301900.000.130190.130190.130190
17272128600.1301900.000.130190.130190.130190
17271264600.1301900.000.130190.130190.130190
17268672600.1301900.000.130190.130190.130190
17267808600.1301900.000.130190.130190.130190
17266944600.130190.001591.240.1310.1320.1301915213
17266081200.128600.000.12860.12860.12860
17265217200.12860.00867.170.12860.12860.12865000
17262629400.12-0.0069-5.440.120.120.122000
17261763600.126900.000.12690.12690.12690
17260899600.126900.000.12690.12690.12690
17260035600.126900.000.12690.12690.12690
17259171600.1269-0.0036-2.760.120.12690.126000
17256578400.130500.000.13050.13050.13050
17255714400.1305-0.0003-0.230.13050.13050.1305176

Your Recent History

Delayed Upgrade Clock