Xlmedia Plc Historical Data - XLM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Xlmedia Plc (XLM)
Xlmedia Plc (XLM) Historical

Xlmedia Plc (XLM)

13.50

0.25

(1.89%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.25	10.2040816327	12.25	13.75	11.5	704883	12.58741798	DE
4	1	8	12.5	13.75	11.5	518917	12.24394772	DE
12	6.95	106.106870229	6.55	14.075	6.25	1634053	10.62405762	DE
26	6.25	86.2068965517	7.25	14.075	6	882305	10.13033794	DE
52	0.625	4.85436893204	12.875	14.075	6	761808	9.95818851	DE
156	-45.5	-77.1186440678	59	66.5	6	750900	25.69708316	DE
260	-42.5	-75.8928571429	56	84.2	6	929605	35.08930399	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	13.5	0.25	1.89	13.25	13.5	13.25	328607
1714062600	13.25	1	8.16	12.25	13.75	12.25	1276754
1713976200	12.25	0	0.00	12.25	12.25	12.25	722428
1713889800	12.25	0.25	2.08	12	12.25	11.875	1052029
1713803400	12	-0.25	-2.04	12.25	12.25	11.5	350212
1713544200	12.25	0	0.00	12.25	12.25	12.25	122992
1713457800	12.25	0	0.00	12.25	12.25	12.25	110630
1713371400	12.25	0	0.00	12.25	12.25	12.25	9940
1713285000	12.25	0	0.00	12.25	12.25	12.25	57866
1713198600	12.25	0	0.00	12.25	12.25	12.25	196170
1712939400	12.25	0.1	0.82	12.25	12.25	12.25	223240
1712853000	12.15	0.05	0.41	12.1	12.25	12.1	900107
1712766600	12.1	0.35	2.98	11.75	12.1	11.75	298803
1712680200	11.75	0	0.00	11.75	11.75	11.75	811170
1712593800	11.75	-0.25	-2.08	12.25	12.25	11.75	1151098
1712334600	12	-0.05	-0.41	12.25	12.25	12	275620
1712248200	12.05	-0.2	-1.63	12.25	12.25	12.05	557695
1712161800	12.25	-0.13	-1.01	12.375	12.4	12.25	818342
1712075400	12.375	-0.13	-1.00	12.5	12.75	12.375	405414
1711647000	12.5	0	0.00	12.25	12.75	12.25	1150474
1711560600	12.5	0.5	4.17	12	12.5	12	2997077
1711474200	12	-0.13	-1.03	12.125	12.125	11.875	3145209
1711387800	12.125	-0.38	-3.00	12.5	12.5	12.125	750740
1711128600	12.5	-0.4	-3.10	13	13	11.75	9473968
1711042200	12.9	6.65	106.40	6.25	14.075	6.25	34311091
1710955800	6.25	0	0.00	6.25	6.25	6.25	103323
1710869400	6.25	-0.2	-3.10	6.3	6.3	6.25	167092
1710783000	6.45	0	0.00	6.45	6.45	6.45	266156
1710523800	6.45	0.01	0.16	6.45	6.45	6.45	1493680
1710437400	6.44	0.09	1.42	6.35	6.44	6.35	228564
1710351000	6.35	0	0.00	6.3	6.35	6.3	222160
1710264600	6.35	-0.05	-0.78	6.4	6.4	6.35	50810
1710178200	6.4	-0.6	-8.57	7.1	7.1	6.4	442305
1709919000	7	-0.1	-1.41	7.1	7.1	7	130000
1709832600	7.1	0	0.00	7.1	7.1	7	186069
1709746200	7.1	0	0.00	7.1	7.2	7.1	589058
1709659800	7.1	-0.04	-0.56	7.1	7.35	7.1	134135
1709573400	7.14	0.09	1.28	7.05	7.14	7.05	4905059
1709314200	7.05	0.05	0.71	7.05	7.05	7.05	2724501
1709227800	7	0.05	0.72	6.95	7	6.95	95460
1709141400	6.95	-0.1	-1.42	7.05	7.05	6.95	302770
1709055000	7.05	0	0.00	7.05	7.05	7.05	149863
1708968600	7.05	0	0.00	7.05	7.05	6.9	1026
1708709400	7.05	0	0.00	7.05	7.2	7.05	915329
1708623000	7.05	0	0.00	7.05	7.05	7.05	65776
1708536600	7.05	0	0.00	7.05	7.05	7.05	32885
1708450200	7.05	0	0.00	7.05	7.05	7.05	1603506
1708363800	7.05	0	0.00	7.05	7.05	7.05	623615
1708104600	7.05	0.15	2.17	7.05	7.05	7.05	514798
1708018200	6.9	-0.15	-2.13	7.05	7.05	6.83	457441
1707931800	7.05	0	0.00	7.05	7.05	7.05	1204183
1707845400	7.05	0	0.00	7.05	7.05	7.05	578622
1707759000	7.05	0.15	2.17	6.9	7.05	6.9	3709985
1707499800	6.9	0.1	1.47	6.75	6.9	6.75	3350111
1707413400	6.8	-0.4	-5.56	6.85	6.85	6.6	5955666
1707327000	7.2	0.35	5.11	6.85	7.24	6.85	297206
1707240600	6.85	0.5	7.87	6.6	6.85	6.6	1545995
1707154200	6.35	-0.2	-3.05	6.55	6.55	6.35	348100
1706895000	6.55	0	0.00	6.55	6.55	6.44	210735
1706808600	6.55	0	0.00	6.55	6.55	6.44	158634
1706722200	6.55	0	0.00	6.55	6.55	6.55	56382
1706635800	6.55	0	0.00	6.55	6.55	6.55	74871
1706549400	6.55	-0.35	-5.07	6.9	6.9	6.55	218669

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions