Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits