Xlmedia Plc (XLM)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 4.64135021097 | 11.85 | 12.5 | 11.825 | 1326672 | 12.30632679 | DE |
| 4 | 0.15 | 1.22448979592 | 12.25 | 12.5 | 11.825 | 813732 | 12.08946965 | DE |
| 12 | 2.65 | 27.1794871795 | 9.75 | 13.5 | 9.1 | 1739423 | 11.7241407 | DE |
| 26 | 1.4 | 12.7272727273 | 11 | 13.5 | 9.1 | 998960 | 11.47251064 | DE |
| 52 | 4.65 | 60 | 7.75 | 14.075 | 6 | 1042365 | 11.0034457 | DE |
| 156 | -27.85 | -69.1925465839 | 40.25 | 43.5 | 6 | 791422 | 16.68634293 | DE |
| 260 | -47.6 | -79.3333333333 | 60 | 68.8 | 6 | 871424 | 26.22245268 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 2053114 |
| 1734024600 | 12.4 | -0.1 | -0.80 | 12.375 | 12.4 | 12.375 | 2290733 |
| 1733938200 | 12.5 | 0.5 | 4.17 | 12.1 | 12.5 | 12.1 | 2323427 |
| 1733851800 | 12 | 0.1 | 0.84 | 12 | 12.1 | 12 | 925866 |
| 1733765400 | 11.9 | -0.1 | -0.83 | 12 | 12.025 | 11.9 | 460302 |
| 1733506200 | 12 | 0.15 | 1.27 | 11.85 | 12 | 11.825 | 633034 |
| 1733419800 | 11.85 | 0 | 0.00 | 11.85 | 11.9 | 11.825 | 878278 |
| 1733333400 | 11.85 | 0 | 0.00 | 11.85 | 11.925 | 11.85 | 195585 |
| 1733247000 | 11.85 | -0.05 | -0.42 | 11.85 | 11.975 | 11.825 | 747902 |
| 1733160600 | 11.9 | 0 | 0.00 | 11.85 | 12 | 11.85 | 505924 |
| 1732901400 | 11.9 | 0.05 | 0.42 | 11.85 | 11.925 | 11.85 | 852449 |
| 1732815000 | 11.85 | 0 | 0.00 | 11.85 | 11.9 | 11.85 | 481383 |
| 1732728600 | 11.85 | -0.1 | -0.84 | 11.85 | 12.1 | 11.85 | 1152763 |
| 1732642200 | 11.95 | 0.1 | 0.84 | 11.85 | 11.95 | 11.85 | 1252098 |
| 1732555800 | 11.85 | -0.15 | -1.25 | 12.1 | 12.1 | 11.85 | 765749 |
| 1732296600 | 12 | -0.05 | -0.41 | 12.125 | 12.125 | 12 | 576064 |
| 1732210200 | 12.05 | -0.2 | -1.63 | 12.125 | 12.175 | 12.05 | 1032956 |
| 1732123800 | 12.25 | 0.13 | 1.03 | 12.125 | 12.25 | 12.125 | 605405 |
| 1732037400 | 12.125 | 0.03 | 0.21 | 12.25 | 12.25 | 12.125 | 317655 |
| 1731951000 | 12.1 | -0.15 | -1.22 | 12.25 | 12.275 | 12.05 | 285222 |
| 1731691800 | 12.25 | 0.25 | 2.08 | 12.25 | 12.25 | 12.125 | 229507 |
| 1731605400 | 12 | -0.25 | -2.04 | 12.375 | 12.375 | 12 | 998046 |
| 1731519000 | 12.25 | 0 | 0.00 | 12.25 | 12.75 | 12.025 | 1023307 |
| 1731432600 | 12.25 | 0 | 0.00 | 12.25 | 12.375 | 12.25 | 642885 |
| 1731346200 | 12.25 | 0 | 0.00 | 12.375 | 12.375 | 12 | 531187 |
| 1731087000 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 216543 |
| 1731000600 | 12.5 | 0 | 0.00 | 12.375 | 12.625 | 12.375 | 851848 |
| 1730914200 | 12.5 | 0.3 | 2.46 | 12.125 | 12.5 | 12.125 | 1320211 |
| 1730827800 | 12.2 | 0.4 | 3.39 | 11.875 | 12.2 | 11.875 | 1945551 |
| 1730741400 | 11.8 | -0.08 | -0.63 | 11.875 | 11.925 | 11.8 | 1553034 |
| 1730482200 | 11.875 | -0.03 | -0.21 | 11.75 | 11.925 | 11.7 | 2749450 |
| 1730395800 | 11.9 | 0 | 0.00 | 11.875 | 12.125 | 11.75 | 1609368 |
| 1730309400 | 11.9 | 0.15 | 1.28 | 11.625 | 11.9 | 11.625 | 1892968 |
| 1730223000 | 11.75 | 0.13 | 1.08 | 11.625 | 11.775 | 11.625 | 1443745 |
| 1730136600 | 11.625 | 0.13 | 1.09 | 11.625 | 11.65 | 11.625 | 1373889 |
| 1729873800 | 11.5 | -0.15 | -1.29 | 11.625 | 11.7 | 11.5 | 1822816 |
| 1729787400 | 11.65 | -0.05 | -0.43 | 11.75 | 11.75 | 11.6 | 2523290 |
| 1729701000 | 11.7 | 0.3 | 2.63 | 11.375 | 11.75 | 11.375 | 4855559 |
| 1729614600 | 11.4 | -0.5 | -4.20 | 11.875 | 12.025 | 11.125 | 9132140 |
| 1729528200 | 11.9 | 2.6 | 27.96 | 12 | 13.5 | 11.875 | 46954718 |
| 1729269000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 587100 |
| 1729182600 | 9.3 | 0 | 0.00 | 9.3 | 9.31 | 9.3 | 278633 |
| 1729096200 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 163080 |
| 1729009800 | 9.3 | 0.1 | 1.09 | 9.2 | 9.3 | 9.1 | 727528 |
| 1728923400 | 9.2 | 0 | 0.00 | 9.2 | 9.22 | 9.2 | 243659 |
| 1728664200 | 9.2 | 0 | 0.00 | 9.2 | 9.22 | 9.1 | 270869 |
| 1728577800 | 9.2 | -0.2 | -2.13 | 9.3 | 9.3 | 9.2 | 923672 |
| 1728491400 | 9.4 | -0.2 | -2.08 | 9.6 | 9.6 | 9.15 | 948359 |
| 1728405000 | 9.6 | -0.25 | -2.54 | 9.85 | 9.85 | 9.6 | 215114 |
| 1728318600 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 67534 |
| 1728059400 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 176174 |
| 1727973000 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 73632 |
| 1727886600 | 9.85 | 0.1 | 1.03 | 9.75 | 9.85 | 9.75 | 206000 |
| 1727800200 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 784276 |
| 1727713800 | 10 | 0 | 0.00 | 9.75 | 10.25 | 9.75 | 352323 |
| 1727454600 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 855289 |
| 1727368200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 79137 |
| 1727281800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 169500 |
| 1727195400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.65 | 25020 |
| 1727109000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 85188 |
| 1726849800 | 9.75 | -0.23 | -2.30 | 9.75 | 9.75 | 9.75 | 4050 |
| 1726763400 | 9.98 | 0.23 | 2.36 | 9.75 | 9.98 | 9.75 | 244240 |
| 1726677000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 39888 |
| 1726590600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 86985 |
| 1726504200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 14541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
