Xlmedia Plc (XLM)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -4.7619047619 | 10.5 | 10.75 | 9.875 | 106857 | 10.29887101 | DE |
| 4 | -0.25 | -2.43902439024 | 10.25 | 11.625 | 9.75 | 380906 | 10.9108634 | DE |
| 12 | -3.25 | -24.5283018868 | 13.25 | 13.4 | 9.6 | 783610 | 11.18104798 | DE |
| 26 | 3.1 | 44.9275362319 | 6.9 | 14.075 | 6.25 | 1129599 | 10.80214449 | DE |
| 52 | 0.25 | 2.5641025641 | 9.75 | 14.075 | 6 | 726171 | 10.45786906 | DE |
| 156 | -46.5 | -82.3008849558 | 56.5 | 66 | 6 | 740836 | 21.83141766 | DE |
| 260 | -71 | -87.6543209877 | 81 | 82 | 6 | 865437 | 31.71381514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 10 | -0.25 | -2.44 | 10.25 | 10.275 | 9.875 | 161489 |
| 1721925000 | 10.25 | -0.25 | -2.38 | 10.25 | 10.25 | 10.25 | 68097 |
| 1721838600 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.15 | 20762 |
| 1721752200 | 10.25 | -0.13 | -1.20 | 10.375 | 10.375 | 10.075 | 293142 |
| 1721665800 | 10.375 | -0.38 | -3.49 | 10.75 | 10.75 | 10.375 | 147256 |
| 1721406600 | 10.75 | 0 | 0.00 | 10.5 | 10.75 | 10.5 | 5027 |
| 1721320200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 167 |
| 1721233800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 13202 |
| 1721147400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 137160 |
| 1721061000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.5 | 147863 |
| 1720801800 | 10.75 | -0.13 | -1.15 | 10.875 | 10.875 | 10.75 | 105684 |
| 1720715400 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.75 | 159717 |
| 1720629000 | 10.875 | 0 | 0.00 | 10.875 | 10.9 | 10.875 | 241038 |
| 1720542600 | 10.875 | -0.13 | -1.14 | 11 | 11.225 | 10.875 | 190212 |
| 1720456200 | 11 | -0.25 | -2.22 | 11 | 11.175 | 11 | 236561 |
| 1720197000 | 11.25 | -0.3 | -2.60 | 11.375 | 11.425 | 11 | 645023 |
| 1720110600 | 11.55 | -0.08 | -0.65 | 11.625 | 11.625 | 11.375 | 234595 |
| 1720024200 | 11.625 | 0.88 | 8.14 | 10.75 | 11.625 | 10.625 | 1945210 |
| 1719937800 | 10.75 | 0.65 | 6.44 | 9.875 | 10.75 | 9.875 | 1748542 |
| 1719851400 | 10.1 | 0.1 | 1.00 | 10 | 10.25 | 9.99 | 803959 |
| 1719592200 | 10 | 0.4 | 4.17 | 10.25 | 10.25 | 9.75 | 474902 |
| 1719505800 | 9.6 | -0.1 | -1.03 | 9.75 | 9.75 | 9.6 | 448838 |
| 1719419400 | 9.7 | -0.05 | -0.51 | 9.75 | 9.88 | 9.65 | 361116 |
| 1719333000 | 9.75 | -0.25 | -2.50 | 9.75 | 9.95 | 9.75 | 192795 |
| 1719246600 | 10 | 0 | 0.00 | 9.75 | 10 | 9.75 | 152623 |
| 1718987400 | 10 | -0.13 | -1.23 | 10.125 | 10.125 | 9.75 | 1030131 |
| 1718901000 | 10.125 | -0.13 | -1.22 | 10.125 | 10.125 | 10.125 | 1142530 |
| 1718814600 | 10.25 | -0.38 | -3.53 | 10.625 | 10.625 | 10.125 | 2122881 |
| 1718728200 | 10.625 | -0.13 | -1.16 | 10.75 | 10.75 | 10.625 | 430100 |
| 1718641800 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.625 | 1761458 |
| 1718382600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1718296200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 191206 |
| 1718209800 | 11 | 0 | 0.00 | 11 | 11.125 | 10.875 | 508205 |
| 1718123400 | 11 | 0.13 | 1.15 | 10.875 | 11 | 10.875 | 308155 |
| 1718037000 | 10.875 | -0.38 | -3.33 | 11.25 | 11.25 | 10.625 | 852826 |
| 1717777800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 271350 |
| 1717691400 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 146246 |
| 1717605000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 1026087 |
| 1717518600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 105068 |
| 1717432200 | 11.75 | 0.13 | 1.08 | 11.625 | 11.75 | 11.625 | 1191387 |
| 1717173000 | 11.625 | 0.13 | 1.09 | 11.625 | 11.625 | 11.5 | 68563 |
| 1717086600 | 11.5 | 0.13 | 1.10 | 11.375 | 11.625 | 11.375 | 342690 |
| 1717000200 | 11.375 | 0.13 | 1.11 | 11.25 | 11.375 | 11.25 | 278785 |
| 1716913800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 291562 |
| 1716568200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 8990020 |
| 1716481800 | 11.25 | -0.25 | -2.17 | 11.625 | 11.625 | 11.25 | 1997898 |
| 1716395400 | 11.5 | -0.1 | -0.86 | 11.625 | 11.625 | 11.125 | 178687 |
| 1716309000 | 11.6 | 0.5 | 4.50 | 11.5 | 11.625 | 11.5 | 343040 |
| 1716222600 | 11.1 | -0.28 | -2.42 | 11.375 | 11.825 | 11.1 | 498157 |
| 1715963400 | 11.375 | -0.38 | -3.19 | 11.75 | 11.75 | 9.85 | 3829068 |
| 1715877000 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 799769 |
| 1715790600 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 164128 |
| 1715704200 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 648597 |
| 1715617800 | 12 | 0.1 | 0.84 | 11.75 | 12 | 11.75 | 3049575 |
| 1715358600 | 11.9 | -0.35 | -2.86 | 12.25 | 12.25 | 11.75 | 2442498 |
| 1715272200 | 12.25 | -0.15 | -1.21 | 12.25 | 12.25 | 12.25 | 225363 |
| 1715185800 | 12.4 | -0.1 | -0.80 | 13 | 13 | 12.25 | 276156 |
| 1715099400 | 12.5 | -0.5 | -3.85 | 13 | 13.4 | 12.5 | 210366 |
| 1714753800 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 169755 |
| 1714667400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 49207 |
| 1714581000 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 13.25 | 183217 |
| 1714494600 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 172622 |
| 1714408200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 341678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
