XLMXlmedia Plc04/24/2018
LAST:

 182.0
CHANGE:
 7.00
OPEN:
173.5
HIGH:
182.0
ASK:
73.0
VOLUME:
1,639,514
CHANGE(%):
4.00
PREV:
175.0
LOW:
173.5
BID:
69.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/24/18173.5182.0173.5182.01,639,5140
04/23/18167.5175.0167.5175.0693,4190
04/20/18163.0169.0163.0169.01,122,5960
04/19/18161.0168.0161.0168.01,453,8540
04/18/18153.0167.0153.0167.01,776,4010
04/17/18154.4156.0152.0154.01,725,8840
04/16/18158.8158.8154.5154.51,268,7260
04/13/18163.0163.0158.0158.0961,8200
04/12/18164.0164.0163.0163.0634,9440
04/11/18164.0166.0164.0166.0614,3260
FUNDAMENTALS
Sector:
Industry:
52wk range:110.94 - 224.92
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,007-1211.70
DJI24,024-4251.74
SP5002,635-361.34
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33360.47
BDI1,200494.26
HSI28,5943491.23