Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/05/2015 461.25p 465.25p 452.25p 455.50p 44059
22/05/2015 463.00p 467.75p 463.00p 466.00p 33282
21/05/2015 482.75p 482.75p 463.25p 470.25p 71046
20/05/2015 489.75p 495.50p 482.00p 483.00p 54355
19/05/2015 488.00p 489.00p 485.00p 487.75p 229383
18/05/2015 485.50p 487.50p 479.00p 487.50p 24488
15/05/2015 486.25p 487.00p 480.00p 485.50p 40280
14/05/2015 490.00p 490.00p 480.00p 482.50p 92664
13/05/2015 486.25p 490.00p 480.00p 489.50p 44569
12/05/2015 482.25p 486.26p 478.75p 480.00p 122390
11/05/2015 480.00p 495.00p 480.00p 483.50p 209969
08/05/2015 475.00p 487.50p 475.00p 480.00p 295070
07/05/2015 454.50p 480.00p 454.50p 478.25p 187524
06/05/2015 460.00p 460.75p 452.00p 460.75p 70832
05/05/2015 442.00p 460.00p 441.50p 454.00p 82502
01/05/2015 434.00p 447.20p 434.00p 441.25p 80115
30/04/2015 439.75p 439.75p 431.75p 438.00p 32812
29/04/2015 432.00p 440.00p 432.00p 436.75p 32092
28/04/2015 433.25p 440.00p 433.25p 438.00p 28099
27/04/2015 440.00p 440.00p 431.75p 439.25p 32990
24/04/2015 430.00p 439.75p 428.50p 437.50p 949409
23/04/2015 410.50p 430.00p 410.50p 428.50p 193487
22/04/2015 409.50p 418.00p 409.50p 415.75p 44462
21/04/2015 395.75p 414.75p 395.75p 414.00p 45183
20/04/2015 410.00p 411.50p 399.00p 402.00p 46647
17/04/2015 427.25p 430.00p 410.50p 413.00p 81848
16/04/2015 429.00p 429.00p 421.00p 421.25p 76628
15/04/2015 430.00p 430.00p 421.50p 422.50p 51337
14/04/2015 429.50p 435.50p 427.25p 430.00p 55261
13/04/2015 436.00p 439.50p 427.35p 429.50p 103496
10/04/2015 423.75p 435.00p 418.16p 432.50p 188270
09/04/2015 416.25p 419.75p 413.30p 418.00p 231650
08/04/2015 407.25p 415.00p 403.30p 412.25p 507238
07/04/2015 413.75p 414.50p 400.50p 404.00p 82883
02/04/2015 413.00p 413.00p 405.00p 408.50p 35440
01/04/2015 415.50p 415.50p 400.00p 409.25p 78116
31/03/2015 413.25p 413.25p 405.50p 412.00p 251029
30/03/2015 408.25p 412.50p 405.81p 410.00p 155731
27/03/2015 407.00p 414.75p 405.50p 408.00p 86792
26/03/2015 415.00p 415.00p 408.00p 410.50p 114767
25/03/2015 413.00p 415.00p 409.00p 413.25p 163467
24/03/2015 392.50p 413.00p 392.50p 408.00p 206344
23/03/2015 396.25p 398.25p 388.50p 390.00p 604339
20/03/2015 375.00p 400.00p 375.00p 395.75p 294231
19/03/2015 362.00p 384.00p 355.25p 380.75p 137394
18/03/2015 357.00p 362.35p 352.25p 361.75p 99713
17/03/2015 366.00p 366.00p 357.00p 359.25p 37275
16/03/2015 372.00p 375.00p 358.00p 359.25p 51651
13/03/2015 370.75p 373.75p 362.00p 365.75p 33464
12/03/2015 383.00p 383.00p 364.50p 364.50p 74361
11/03/2015 375.00p 398.13p 375.00p 376.75p 118020
10/03/2015 364.50p 370.00p 355.00p 365.75p 50902
09/03/2015 355.00p 370.00p 355.00p 367.50p 38508
06/03/2015 366.25p 373.50p 359.75p 365.00p 82056
05/03/2015 371.25p 371.25p 351.21p 364.25p 60289
04/03/2015 381.25p 381.25p 366.39p 369.75p 53592
03/03/2015 383.00p 383.00p 375.25p 377.50p 38927
02/03/2015 384.00p 384.00p 378.00p 383.50p 59692
27/02/2015 384.00p 384.00p 376.23p 384.00p 85783
26/02/2015 387.50p 388.50p 380.25p 384.00p 139547
25/02/2015 386.00p 386.00p 377.25p 384.00p 133808
24/02/2015 378.00p 382.73p 374.63p 380.00p 364230
23/02/2015 381.00p 388.50p 374.06p 383.00p 70273
20/02/2015 372.50p 380.00p 361.00p 380.00p 487819
19/02/2015 374.25p 374.25p 361.00p 371.25p 26192
18/02/2015 353.75p 370.25p 353.75p 370.25p 74238
17/02/2015 365.00p 365.00p 355.25p 365.00p 140440
16/02/2015 362.25p 364.75p 348.00p 361.25p 131873
13/02/2015 354.75p 361.50p 348.75p 361.50p 54393
12/02/2015 339.75p 355.00p 339.75p 355.00p 496926
11/02/2015 348.00p 350.00p 341.50p 346.75p 32291
10/02/2015 344.00p 346.00p 337.00p 345.50p 41144
09/02/2015 340.00p 343.00p 334.75p 343.00p 69256
06/02/2015 328.50p 341.00p 323.25p 335.00p 63710
05/02/2015 316.25p 327.75p 311.50p 327.75p 60089
04/02/2015 307.00p 327.00p 307.00p 323.75p 82784
03/02/2015 291.75p 308.75p 290.25p 306.75p 70346
02/02/2015 311.50p 311.50p 281.50p 297.75p 261642
30/01/2015 322.75p 323.00p 298.20p 307.75p 134143
29/01/2015 336.50p 336.50p 313.50p 316.25p 86266
28/01/2015 354.00p 354.00p 326.75p 327.25p 44984
27/01/2015 343.00p 352.25p 337.50p 344.00p 106781
26/01/2015 346.25p 346.50p 336.75p 339.25p 41345
23/01/2015 355.00p 355.00p 338.25p 338.25p 249651
22/01/2015 357.00p 357.00p 344.50p 348.50p 140418
21/01/2015 346.25p 357.05p 335.75p 352.00p 164971
20/01/2015 334.00p 345.56p 334.00p 341.00p 27507
19/01/2015 329.75p 344.50p 329.00p 342.75p 65423
16/01/2015 344.75p 347.25p 328.12p 333.50p 162626
15/01/2015 360.00p 360.00p 345.75p 348.75p 66395
14/01/2015 369.25p 369.25p 349.06p 358.00p 63381
13/01/2015 372.25p 376.00p 361.50p 365.50p 73144
12/01/2015 380.00p 380.00p 365.50p 367.00p 98351
09/01/2015 381.75p 381.75p 369.04p 379.75p 87030
08/01/2015 386.00p 386.00p 372.00p 377.75p 170564
07/01/2015 390.00p 390.84p 378.63p 381.00p 118798
06/01/2015 400.00p 401.75p 385.50p 389.25p 111929
05/01/2015 387.25p 407.94p 381.92p 398.00p 187441
02/01/2015 377.50p 387.25p 372.75p 387.25p 96513
31/12/2014 385.50p 393.50p 379.19p 385.50p 28558
30/12/2014 385.00p 396.33p 378.75p 394.75p 150151
29/12/2014 357.50p 387.00p 357.50p 383.50p 99746
24/12/2014 357.50p 368.00p 356.04p 368.00p 64137
23/12/2014 349.50p 355.00p 345.75p 354.25p 65173
22/12/2014 342.00p 349.00p 329.25p 349.00p 327319
19/12/2014 339.75p 353.50p 313.00p 342.75p 337058
18/12/2014 301.75p 337.25p 278.00p 337.25p 360260
17/12/2014 273.00p 308.50p 273.00p 299.75p 1358637
16/12/2014 266.00p 272.50p 260.00p 264.00p 144776
15/12/2014 264.75p 264.75p 255.25p 260.00p 810190
12/12/2014 266.75p 266.75p 257.00p 260.25p 112759
11/12/2014 270.00p 270.00p 260.00p 260.25p 80830
10/12/2014 272.25p 273.00p 265.00p 269.25p 1039755
09/12/2014 274.75p 274.75p 265.00p 266.00p 1642563
08/12/2014 275.25p 275.25p 266.75p 267.00p 65716
05/12/2014 276.00p 276.00p 268.00p 269.50p 47616
04/12/2014 281.25p 284.50p 272.25p 272.25p 299004
03/12/2014 288.50p 288.50p 274.75p 275.50p 126301
02/12/2014 279.75p 287.75p 275.50p 285.75p 70978
01/12/2014 281.00p 281.00p 270.25p 276.75p 72659
28/11/2014 282.00p 282.00p 272.25p 276.00p 108904
27/11/2014 285.50p 289.95p 280.00p 280.75p 62084
26/11/2014 276.75p 290.32p 272.00p 287.25p 73529
25/11/2014 280.00p 283.25p 277.61p 281.50p 296312
24/11/2014 270.00p 280.00p 269.75p 278.00p 323501
21/11/2014 270.00p 275.75p 263.50p 268.50p 152639
20/11/2014 265.00p 272.50p 261.50p 268.25p 111853
19/11/2014 270.00p 270.00p 260.50p 261.75p 91628
18/11/2014 276.25p 277.58p 265.50p 268.75p 246594
17/11/2014 273.25p 280.75p 265.50p 271.25p 123713
14/11/2014 289.25p 289.25p 270.00p 271.75p 279036
13/11/2014 290.00p 291.56p 285.75p 286.00p 130928
12/11/2014 281.50p 289.50p 281.50p 286.00p 149257
11/11/2014 282.50p 289.75p 281.75p 289.00p 91883
10/11/2014 274.75p 285.50p 271.25p 283.00p 102043
07/11/2014 275.25p 275.25p 268.25p 269.75p 118923
06/11/2014 275.25p 277.00p 266.48p 274.00p 93381
05/11/2014 275.00p 275.00p 264.80p 273.75p 58846
04/11/2014 272.50p 274.00p 268.50p 270.50p 198903
03/11/2014 278.25p 278.75p 263.25p 268.00p 193031
31/10/2014 267.00p 278.75p 263.77p 278.00p 237970
30/10/2014 263.25p 267.32p 260.00p 262.00p 1628066
29/10/2014 264.00p 266.00p 259.75p 261.00p 117613
28/10/2014 265.75p 266.02p 259.25p 260.50p 88308
27/10/2014 259.00p 267.30p 256.00p 259.50p 116903
24/10/2014 254.00p 260.75p 249.25p 258.75p 134342
23/10/2014 252.50p 255.75p 248.25p 253.50p 239406
22/10/2014 245.25p 253.25p 245.25p 248.75p 261419
21/10/2014 245.00p 250.75p 242.55p 247.50p 258601
20/10/2014 244.50p 247.50p 242.75p 244.00p 140889
17/10/2014 248.50p 249.75p 243.00p 244.25p 216470
16/10/2014 251.50p 251.50p 239.81p 244.00p 159654
15/10/2014 243.00p 246.75p 243.00p 244.50p 88542
14/10/2014 243.00p 247.50p 242.46p 244.00p 140679
13/10/2014 241.75p 254.81p 240.78p 243.00p 216752
10/10/2014 234.00p 246.25p 232.00p 244.00p 2211692
09/10/2014 237.50p 240.83p 232.50p 234.25p 603861
08/10/2014 235.00p 241.75p 235.00p 239.00p 352293
07/10/2014 231.75p 243.50p 229.00p 236.00p 1288460
06/10/2014 225.00p 234.26p 216.31p 232.50p 8455054
03/10/2014 228.50p 245.25p 220.00p 222.00p 1462819
02/10/2014 245.00p 268.00p 225.50p 231.00p 4567656
01/10/2014 370.25p 373.56p 365.00p 367.00p 198448
30/09/2014 382.00p 382.00p 369.50p 376.00p 82726
29/09/2014 379.00p 379.00p 370.00p 374.00p 77281
26/09/2014 384.25p 384.25p 370.50p 371.50p 109485
25/09/2014 384.00p 384.25p 372.25p 378.00p 97240
24/09/2014 382.75p 383.50p 376.75p 381.50p 89596
23/09/2014 377.75p 383.75p 365.42p 377.50p 212037
22/09/2014 383.75p 391.56p 377.75p 379.25p 181347
19/09/2014 379.80p 393.47p 376.86p 382.70p 1000785
18/09/2014 395.40p 397.10p 373.10p 376.90p 194378
17/09/2014 404.00p 405.00p 385.00p 390.00p 188710
16/09/2014 405.30p 410.00p 395.00p 399.90p 69810
15/09/2014 409.50p 412.40p 404.10p 407.80p 132327
12/09/2014 408.10p 410.00p 400.00p 405.10p 205813
11/09/2014 417.90p 418.00p 397.56p 405.80p 271318
10/09/2014 434.60p 434.60p 404.50p 410.00p 415524
09/09/2014 427.00p 430.60p 420.20p 426.50p 153573
08/09/2014 427.20p 429.50p 423.80p 426.90p 385285
05/09/2014 425.90p 433.94p 412.70p 430.10p 746265
04/09/2014 420.00p 422.93p 411.88p 417.70p 367335
03/09/2014 423.00p 428.70p 417.60p 417.60p 317090
02/09/2014 418.70p 439.00p 418.70p 424.00p 206674
01/09/2014 428.00p 428.00p 415.20p 423.00p 181545
29/08/2014 440.00p 448.00p 407.24p 420.00p 500216
28/08/2014 410.00p 455.00p 385.00p 439.00p 3228858
27/08/2014 566.00p 567.00p 550.50p 560.00p 118557
26/08/2014 569.50p 569.50p 560.76p 562.00p 90345
22/08/2014 560.50p 566.50p 558.50p 565.50p 47375
21/08/2014 552.50p 562.00p 551.45p 559.00p 89653
20/08/2014 580.50p 581.00p 545.00p 547.00p 103681
19/08/2014 590.00p 593.07p 575.21p 577.50p 138343
18/08/2014 590.00p 592.50p 580.00p 587.00p 53625
15/08/2014 589.50p 590.00p 576.00p 582.00p 78177
14/08/2014 563.50p 592.50p 563.44p 587.00p 127855
13/08/2014 565.00p 567.65p 550.00p 561.00p 60829
12/08/2014 554.00p 565.00p 546.00p 563.00p 71008
11/08/2014 552.50p 552.50p 527.27p 547.50p 80296
08/08/2014 550.00p 557.50p 543.50p 546.50p 80239

*Close Price adjusted for both dividends and splits