Xaar (XAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xaar

Date Open High Low Close* Volume
06/09/2024 105.00p 107.03p 104.88p 105.00p 44099
05/09/2024 105.00p 108.00p 104.00p 105.00p 48240
04/09/2024 107.00p 109.00p 105.64p 106.50p 18185
03/09/2024 105.50p 111.50p 105.00p 109.00p 6013
02/09/2024 106.50p 110.62p 105.90p 106.00p 31777
30/08/2024 106.00p 109.50p 105.00p 109.50p 2129
29/08/2024 110.00p 112.33p 107.00p 110.25p 14523
28/08/2024 110.00p 113.70p 110.00p 110.00p 20161
27/08/2024 112.50p 114.00p 111.50p 111.50p 62807
23/08/2024 112.50p 116.00p 113.34p 116.00p 1800
22/08/2024 112.50p 113.63p 112.50p 112.50p 2025
21/08/2024 118.00p 118.94p 115.80p 118.00p 29141
20/08/2024 123.00p 122.50p 118.50p 119.75p 9134
19/08/2024 123.00p 123.00p 118.72p 120.50p 9636
16/08/2024 120.00p 122.50p 118.72p 120.00p 6629
15/08/2024 120.00p 122.50p 118.99p 120.00p 27677
14/08/2024 120.00p 125.52p 118.50p 124.50p 28266
13/08/2024 127.00p 127.50p 119.50p 127.00p 4734
12/08/2024 128.00p 128.00p 121.00p 128.00p 14175
09/08/2024 124.00p 127.50p 120.00p 124.00p 3453
08/08/2024 122.00p 129.00p 120.00p 122.00p 6138
07/08/2024 122.00p 127.96p 122.00p 122.00p 10025
06/08/2024 123.50p 125.46p 122.00p 122.00p 20340
05/08/2024 126.00p 129.50p 125.00p 126.00p 61855
02/08/2024 129.00p 133.00p 125.95p 133.00p 21471
01/08/2024 127.50p 130.00p 125.54p 130.00p 18436
31/07/2024 134.00p 137.50p 125.54p 127.50p 77213
30/07/2024 140.00p 146.00p 136.39p 137.00p 44923
29/07/2024 149.50p 149.55p 145.75p 148.50p 18726
26/07/2024 150.00p 150.00p 146.00p 150.00p 1369
25/07/2024 142.00p 150.00p 142.00p 150.00p 29129
24/07/2024 150.00p 150.00p 143.00p 150.00p 65038
23/07/2024 142.00p 147.00p 142.00p 147.00p 1308
22/07/2024 146.00p 146.00p 141.00p 146.00p 33757
19/07/2024 141.00p 147.50p 141.00p 141.00p 94995
18/07/2024 140.50p 147.50p 140.50p 146.00p 14287
17/07/2024 140.50p 147.52p 140.50p 140.50p 3020
16/07/2024 147.00p 149.50p 140.50p 147.00p 1643
15/07/2024 150.00p 150.00p 142.75p 150.00p 1131
12/07/2024 145.50p 148.50p 142.38p 148.50p 172214
11/07/2024 148.00p 150.50p 145.50p 148.00p 2327
10/07/2024 145.50p 148.75p 145.00p 145.00p 26952
09/07/2024 145.00p 150.50p 145.00p 145.00p 18093
08/07/2024 147.50p 150.00p 145.00p 145.00p 70682
05/07/2024 150.00p 150.00p 147.00p 147.00p 6377
04/07/2024 148.50p 148.50p 148.20p 148.50p 2304
03/07/2024 148.50p 149.70p 148.20p 148.50p 4270
02/07/2024 148.00p 148.70p 147.00p 148.00p 1275
01/07/2024 150.00p 150.00p 147.00p 147.50p 8892
28/06/2024 149.50p 150.00p 145.00p 150.00p 99226
27/06/2024 144.00p 147.50p 144.00p 144.00p 170563
26/06/2024 147.50p 146.90p 146.00p 146.00p 5478
25/06/2024 147.50p 147.50p 144.50p 146.00p 4888
24/06/2024 147.50p 147.50p 146.00p 147.50p 6168
21/06/2024 144.50p 147.00p 144.50p 147.00p 497212
20/06/2024 144.50p 147.50p 144.50p 146.00p 30699
19/06/2024 144.50p 147.50p 144.50p 146.00p 6872
18/06/2024 140.00p 146.56p 140.00p 146.00p 41775
17/06/2024 137.50p 144.00p 137.50p 144.00p 30102
14/06/2024 137.00p 144.50p 137.00p 137.00p 10073
13/06/2024 144.50p 144.50p 141.00p 141.00p 9905
12/06/2024 140.00p 143.00p 137.50p 140.00p 573856
11/06/2024 141.50p 144.50p 138.90p 141.50p 7864
10/06/2024 137.00p 139.00p 137.00p 137.00p 7495
07/06/2024 138.50p 144.50p 138.50p 139.00p 17822
06/06/2024 137.50p 142.50p 137.50p 138.00p 21111
05/06/2024 140.00p 142.77p 138.00p 139.50p 70146
04/06/2024 142.50p 144.75p 138.45p 138.50p 115626
03/06/2024 147.00p 147.50p 140.50p 144.00p 46843
31/05/2024 143.00p 145.00p 141.00p 141.00p 58361
30/05/2024 147.50p 149.50p 141.78p 145.00p 45869
29/05/2024 145.00p 149.05p 140.50p 145.50p 82126
28/05/2024 124.00p 147.00p 123.00p 147.00p 187898
24/05/2024 125.50p 125.50p 123.00p 125.50p 8186
23/05/2024 124.00p 128.50p 120.50p 127.00p 430164
22/05/2024 121.00p 124.00p 119.21p 124.00p 50873
21/05/2024 119.50p 122.00p 116.71p 122.00p 80250
20/05/2024 114.00p 119.50p 115.00p 117.25p 6472
17/05/2024 114.00p 121.50p 114.00p 114.00p 20574
16/05/2024 115.00p 121.50p 114.50p 115.00p 53808
15/05/2024 116.50p 120.78p 116.50p 119.00p 39083
14/05/2024 116.50p 120.90p 116.50p 119.00p 17192
13/05/2024 122.00p 122.00p 118.35p 119.00p 60321
10/05/2024 118.50p 120.40p 116.56p 118.00p 31821
09/05/2024 117.00p 120.58p 115.50p 117.00p 119675
08/05/2024 116.00p 121.50p 115.50p 115.50p 494478
07/05/2024 114.00p 121.50p 114.00p 114.00p 108700
03/05/2024 114.00p 121.15p 114.00p 115.00p 48886
02/05/2024 114.00p 121.50p 114.00p 114.00p 13974
01/05/2024 114.00p 120.40p 114.00p 114.00p 11728
30/04/2024 115.00p 120.46p 115.00p 117.00p 100214
29/04/2024 114.50p 122.00p 114.50p 114.50p 41609
26/04/2024 120.00p 120.36p 114.50p 114.50p 87820
25/04/2024 116.50p 121.50p 112.50p 120.00p 90471
24/04/2024 117.50p 118.50p 114.69p 118.50p 110665
23/04/2024 112.00p 116.50p 112.00p 112.00p 8518
22/04/2024 115.00p 115.70p 113.06p 115.00p 19093
19/04/2024 114.50p 114.50p 112.50p 114.50p 33300
18/04/2024 113.00p 115.11p 113.00p 113.00p 7081
17/04/2024 114.50p 118.50p 112.97p 115.00p 60660
16/04/2024 113.50p 115.94p 112.82p 113.50p 30320
15/04/2024 115.50p 115.50p 112.00p 113.00p 102284
12/04/2024 107.00p 118.00p 105.68p 115.00p 115603
11/04/2024 108.00p 108.50p 105.50p 107.50p 11293
10/04/2024 103.50p 110.00p 101.17p 110.00p 93689
09/04/2024 104.00p 104.00p 101.00p 102.00p 11995
08/04/2024 100.00p 103.50p 100.00p 103.50p 14500
05/04/2024 101.50p 107.50p 100.00p 101.50p 20120
04/04/2024 107.50p 107.93p 104.00p 104.00p 141558
03/04/2024 105.00p 107.00p 104.05p 107.00p 29441
02/04/2024 106.00p 108.00p 105.00p 108.00p 66592
28/03/2024 106.00p 106.00p 100.50p 106.00p 117650
27/03/2024 101.50p 105.50p 100.50p 102.50p 21673
26/03/2024 105.00p 106.00p 97.00p 102.50p 249278
25/03/2024 109.00p 109.00p 106.14p 109.00p 159004
22/03/2024 110.00p 110.00p 105.00p 109.00p 20507
21/03/2024 110.50p 110.50p 105.99p 109.00p 33716
20/03/2024 107.00p 108.00p 107.00p 107.50p 72078
19/03/2024 107.00p 111.00p 107.00p 108.00p 56433
18/03/2024 110.00p 113.58p 108.00p 109.00p 24317
15/03/2024 110.50p 116.00p 110.50p 112.00p 27564
14/03/2024 116.00p 116.00p 111.38p 112.50p 9052
13/03/2024 110.00p 114.50p 110.00p 110.00p 58125
12/03/2024 110.00p 114.95p 110.00p 110.50p 46909
11/03/2024 110.50p 113.50p 108.00p 113.50p 88160
08/03/2024 110.50p 111.00p 106.75p 111.00p 98861
07/03/2024 107.00p 109.50p 103.50p 107.00p 22858
06/03/2024 103.00p 107.22p 105.00p 106.50p 21521
05/03/2024 103.00p 105.04p 103.00p 104.00p 21527
04/03/2024 103.00p 109.00p 103.00p 103.00p 21110
01/03/2024 103.50p 109.00p 103.50p 103.50p 33147
29/02/2024 105.00p 108.66p 103.50p 105.00p 297005
28/02/2024 108.50p 108.50p 104.40p 107.00p 24175
27/02/2024 108.50p 108.50p 103.23p 104.50p 63301
26/02/2024 105.00p 109.78p 105.00p 105.00p 69091
23/02/2024 108.00p 110.00p 105.00p 105.00p 59159
22/02/2024 101.50p 107.50p 98.00p 107.50p 3080958
21/02/2024 105.00p 108.50p 100.50p 102.00p 33626
20/02/2024 110.00p 114.50p 103.00p 104.25p 62094
19/02/2024 122.00p 122.00p 109.50p 109.50p 76508
16/02/2024 129.00p 134.00p 122.50p 122.50p 98103
15/02/2024 128.50p 134.66p 128.50p 129.00p 44479
14/02/2024 119.50p 131.93p 119.50p 130.50p 105280
13/02/2024 113.00p 121.24p 113.00p 120.00p 57247
12/02/2024 113.00p 115.50p 108.00p 115.50p 70976
09/02/2024 112.50p 113.50p 109.00p 112.00p 166917
08/02/2024 105.50p 113.00p 105.50p 113.00p 82307
07/02/2024 106.00p 113.00p 106.00p 113.00p 123696
06/02/2024 100.00p 112.00p 100.00p 111.00p 193551
05/02/2024 103.50p 105.00p 99.60p 103.50p 28119
02/02/2024 102.50p 103.00p 98.60p 103.00p 37685
01/02/2024 99.80p 101.51p 97.91p 100.50p 365198
31/01/2024 97.80p 99.00p 96.39p 98.00p 18374
30/01/2024 94.60p 98.20p 94.60p 98.20p 38521
29/01/2024 95.80p 96.80p 94.73p 96.40p 44071
26/01/2024 92.00p 95.00p 90.24p 95.00p 130385
25/01/2024 94.20p 95.80p 91.15p 91.20p 119548
24/01/2024 96.80p 98.00p 93.80p 95.10p 41368
23/01/2024 103.00p 103.00p 96.00p 96.80p 63250
22/01/2024 101.50p 103.15p 98.80p 98.80p 180242
19/01/2024 102.00p 102.91p 100.00p 100.00p 268529
18/01/2024 104.00p 105.95p 103.50p 104.00p 94676
17/01/2024 103.00p 106.68p 102.73p 106.50p 65968
16/01/2024 100.50p 103.00p 100.00p 100.50p 507212
15/01/2024 103.50p 105.25p 100.00p 100.00p 47665
12/01/2024 109.50p 112.00p 103.50p 103.50p 43524
11/01/2024 108.00p 110.90p 108.00p 108.00p 224588
10/01/2024 109.00p 111.00p 109.00p 111.00p 7886
09/01/2024 110.00p 114.00p 109.50p 109.50p 73443
08/01/2024 110.00p 113.13p 109.97p 110.00p 15292
05/01/2024 112.00p 117.00p 112.00p 114.00p 100646
04/01/2024 116.00p 116.50p 112.44p 116.50p 137239
03/01/2024 111.50p 114.94p 110.50p 111.50p 24353
02/01/2024 115.00p 116.50p 114.50p 114.50p 37928
29/12/2023 116.50p 116.50p 111.08p 116.50p 9413
28/12/2023 115.00p 116.00p 114.00p 116.00p 3397
27/12/2023 116.50p 116.50p 110.50p 114.50p 27726
22/12/2023 110.50p 116.00p 110.00p 110.00p 5055
21/12/2023 110.00p 114.50p 108.40p 110.50p 36179
20/12/2023 107.00p 113.50p 107.00p 110.00p 49580
19/12/2023 112.00p 114.00p 107.00p 107.00p 23728
18/12/2023 110.00p 114.00p 107.50p 108.00p 62953
15/12/2023 104.00p 114.50p 104.00p 109.00p 126352
14/12/2023 100.50p 108.50p 100.50p 103.00p 26441
13/12/2023 104.50p 106.50p 104.50p 105.00p 17162
12/12/2023 106.50p 109.00p 104.00p 104.50p 28473
11/12/2023 106.00p 108.50p 106.00p 106.50p 76523
08/12/2023 104.50p 107.50p 104.50p 105.50p 159557
07/12/2023 104.00p 105.00p 100.50p 104.00p 103677
06/12/2023 106.00p 124.25p 96.20p 101.00p 817629
05/12/2023 118.00p 119.29p 106.36p 108.50p 358493
04/12/2023 126.50p 126.50p 118.00p 118.00p 171271
01/12/2023 135.00p 135.00p 124.50p 124.50p 453444
30/11/2023 138.00p 140.50p 128.00p 128.00p 186872
29/11/2023 150.00p 150.00p 124.00p 135.00p 960375
28/11/2023 175.00p 176.50p 171.96p 176.50p 33297
27/11/2023 179.00p 179.00p 171.31p 179.00p 10985
24/11/2023 170.00p 177.96p 170.00p 176.50p 48480
23/11/2023 175.00p 172.25p 170.50p 172.25p 4435
22/11/2023 175.00p 178.00p 172.06p 178.00p 37819

*Close Price adjusted for both dividends and splits