Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Xaar (XAR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 75.00p | 75.00p | 72.80p | 75.00p | 36283 |
| 23/12/2024 | 70.20p | 74.80p | 70.20p | 74.00p | 11279 |
| 20/12/2024 | 71.20p | 75.20p | 70.40p | 71.00p | 27753 |
| 19/12/2024 | 73.00p | 75.40p | 71.42p | 74.00p | 21589 |
| 18/12/2024 | 73.00p | 75.60p | 73.00p | 73.20p | 2058 |
| 17/12/2024 | 73.20p | 75.80p | 74.20p | 75.00p | 7089 |
| 16/12/2024 | 73.20p | 75.80p | 71.20p | 73.50p | 11189 |
| 13/12/2024 | 73.20p | 76.00p | 71.00p | 71.00p | 21663 |
| 12/12/2024 | 72.00p | 75.80p | 72.00p | 74.00p | 44323 |
| 11/12/2024 | 72.00p | 75.80p | 72.00p | 72.00p | 11379 |
| 10/12/2024 | 72.20p | 76.00p | 72.00p | 72.00p | 21836 |
| 09/12/2024 | 76.00p | 76.00p | 73.90p | 76.00p | 34299 |
| 06/12/2024 | 73.60p | 76.00p | 73.00p | 76.00p | 83920 |
| 05/12/2024 | 74.00p | 76.00p | 73.32p | 76.00p | 209945 |
| 04/12/2024 | 71.60p | 74.40p | 71.59p | 74.40p | 50614 |
| 03/12/2024 | 70.20p | 71.53p | 68.76p | 70.20p | 288694 |
| 02/12/2024 | 70.80p | 70.80p | 69.09p | 69.10p | 55487 |
| 29/11/2024 | 70.80p | 71.00p | 67.00p | 71.00p | 16283 |
| 28/11/2024 | 68.00p | 70.04p | 66.58p | 68.00p | 60060 |
| 27/11/2024 | 74.00p | 75.00p | 66.00p | 67.60p | 268627 |
| 26/11/2024 | 75.20p | 77.92p | 74.26p | 75.90p | 81994 |
| 25/11/2024 | 78.00p | 79.80p | 74.54p | 75.00p | 76644 |
| 22/11/2024 | 79.00p | 82.80p | 78.22p | 78.90p | 26181 |
| 21/11/2024 | 80.20p | 80.73p | 78.75p | 79.00p | 31200 |
| 20/11/2024 | 80.20p | 81.90p | 80.20p | 80.20p | 25231 |
| 19/11/2024 | 80.80p | 84.03p | 80.80p | 80.80p | 36941 |
| 18/11/2024 | 82.00p | 86.80p | 81.40p | 81.40p | 18295 |
| 15/11/2024 | 84.20p | 87.00p | 81.87p | 84.20p | 682236 |
| 14/11/2024 | 86.00p | 87.71p | 81.60p | 84.80p | 77600 |
| 13/11/2024 | 83.00p | 89.80p | 82.00p | 86.70p | 120765 |
| 12/11/2024 | 85.40p | 87.60p | 83.56p | 86.60p | 58032 |
| 11/11/2024 | 90.00p | 90.00p | 85.40p | 87.60p | 5937 |
| 08/11/2024 | 85.00p | 89.80p | 85.00p | 85.40p | 42546 |
| 07/11/2024 | 83.00p | 89.80p | 83.00p | 85.00p | 30822 |
| 06/11/2024 | 85.00p | 88.59p | 85.00p | 87.40p | 27323 |
| 05/11/2024 | 85.00p | 87.40p | 85.00p | 87.40p | 3031 |
| 04/11/2024 | 85.00p | 89.80p | 85.00p | 87.40p | 17329 |
| 01/11/2024 | 84.00p | 89.80p | 84.00p | 88.00p | 25094 |
| 31/10/2024 | 84.00p | 89.80p | 84.00p | 86.40p | 13702 |
| 30/10/2024 | 90.00p | 90.00p | 85.00p | 85.00p | 90317 |
| 29/10/2024 | 89.80p | 94.25p | 89.40p | 89.40p | 97171 |
| 28/10/2024 | 91.20p | 91.80p | 89.80p | 90.00p | 69990 |
| 25/10/2024 | 93.00p | 97.80p | 91.40p | 92.00p | 91860 |
| 24/10/2024 | 96.40p | 95.92p | 95.90p | 95.90p | 716 |
| 23/10/2024 | 96.40p | 97.50p | 93.18p | 95.90p | 129243 |
| 22/10/2024 | 95.00p | 97.00p | 94.35p | 95.00p | 53331 |
| 21/10/2024 | 95.40p | 97.60p | 92.16p | 93.40p | 47987 |
| 18/10/2024 | 94.00p | 97.60p | 93.55p | 95.20p | 37461 |
| 17/10/2024 | 93.80p | 97.80p | 91.50p | 97.60p | 128710 |
| 16/10/2024 | 94.00p | 96.80p | 94.00p | 94.00p | 25354 |
| 15/10/2024 | 98.20p | 99.26p | 95.00p | 97.00p | 83494 |
| 14/10/2024 | 100.00p | 103.50p | 99.24p | 100.00p | 39752 |
| 11/10/2024 | 103.50p | 104.00p | 99.80p | 99.80p | 80934 |
| 10/10/2024 | 102.50p | 104.00p | 101.50p | 104.00p | 15558 |
| 09/10/2024 | 100.00p | 104.00p | 99.60p | 102.50p | 214673 |
| 08/10/2024 | 102.50p | 103.50p | 99.60p | 102.50p | 62768 |
| 07/10/2024 | 100.00p | 104.50p | 100.00p | 100.00p | 12183 |
| 04/10/2024 | 102.50p | 104.50p | 100.50p | 100.50p | 33914 |
| 03/10/2024 | 102.50p | 106.50p | 102.50p | 102.50p | 6787 |
| 02/10/2024 | 102.50p | 104.00p | 102.00p | 102.00p | 30439 |
| 01/10/2024 | 103.50p | 107.00p | 102.00p | 107.00p | 67330 |
| 30/09/2024 | 103.00p | 104.90p | 102.50p | 102.50p | 48197 |
| 27/09/2024 | 103.50p | 104.75p | 103.00p | 103.00p | 40115 |
| 26/09/2024 | 102.50p | 106.50p | 102.50p | 104.00p | 100492 |
| 25/09/2024 | 104.50p | 106.00p | 102.50p | 102.50p | 21688 |
| 24/09/2024 | 100.00p | 104.00p | 100.00p | 104.00p | 85962 |
| 23/09/2024 | 98.40p | 102.50p | 98.40p | 100.55p | 997663 |
| 20/09/2024 | 99.00p | 99.80p | 99.00p | 99.00p | 118932 |
| 19/09/2024 | 98.00p | 100.00p | 98.00p | 98.60p | 36943 |
| 18/09/2024 | 97.60p | 104.00p | 97.60p | 99.60p | 37099 |
| 17/09/2024 | 104.00p | 105.00p | 100.00p | 100.00p | 70207 |
| 16/09/2024 | 104.00p | 106.90p | 104.00p | 105.50p | 43472 |
| 13/09/2024 | 105.00p | 107.00p | 105.00p | 105.50p | 18252 |
| 12/09/2024 | 106.00p | 109.50p | 104.88p | 106.75p | 3890 |
| 11/09/2024 | 106.00p | 109.50p | 106.00p | 107.75p | 16904 |
| 10/09/2024 | 106.00p | 110.00p | 106.00p | 110.00p | 386 |
| 09/09/2024 | 105.00p | 107.03p | 106.75p | 106.75p | 322 |
| 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 |
*Close Price adjusted for both dividends and splits