Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/08/2014 568.00p 573.10p 543.50p 552.00p 85941
06/08/2014 541.00p 574.20p 531.50p 569.50p 158058
05/08/2014 555.50p 555.50p 526.45p 542.00p 124904
04/08/2014 558.00p 558.00p 543.00p 546.50p 53546
01/08/2014 551.00p 558.00p 531.50p 555.00p 90194
31/07/2014 560.00p 560.00p 540.50p 549.50p 142546
30/07/2014 555.00p 560.00p 552.00p 560.00p 54346
29/07/2014 545.50p 555.00p 545.50p 553.00p 76245
28/07/2014 575.00p 575.00p 538.00p 543.00p 105345
25/07/2014 568.50p 570.00p 555.81p 569.50p 79445
24/07/2014 575.00p 585.00p 557.00p 563.50p 155240
23/07/2014 569.00p 575.00p 554.00p 570.50p 95421
22/07/2014 554.00p 565.00p 541.00p 562.50p 113740
21/07/2014 553.00p 553.00p 535.00p 546.50p 127325
18/07/2014 552.50p 552.50p 540.00p 546.00p 120639
17/07/2014 543.50p 558.45p 543.50p 549.50p 81380
16/07/2014 549.50p 559.50p 547.50p 548.00p 151785
15/07/2014 551.00p 551.50p 540.50p 544.50p 139085
14/07/2014 528.00p 553.50p 521.50p 547.50p 256653
11/07/2014 515.00p 525.56p 508.50p 521.50p 263679
10/07/2014 502.00p 529.00p 493.16p 511.00p 459531
09/07/2014 519.00p 519.00p 485.90p 499.80p 354605
08/07/2014 534.50p 534.50p 508.00p 508.50p 106643
07/07/2014 522.00p 540.19p 520.00p 529.00p 190604
04/07/2014 531.00p 532.50p 524.50p 529.00p 239993
03/07/2014 531.00p 531.00p 515.00p 525.00p 271109
02/07/2014 524.50p 528.50p 518.50p 522.00p 1025050
01/07/2014 528.00p 530.00p 516.50p 518.50p 128987
30/06/2014 525.00p 532.50p 520.00p 521.00p 150473
27/06/2014 532.00p 540.50p 520.50p 524.50p 179307
26/06/2014 529.00p 550.00p 526.50p 530.00p 448735
25/06/2014 520.00p 530.00p 506.00p 522.00p 753271
24/06/2014 498.60p 511.50p 495.00p 506.00p 427577
23/06/2014 502.50p 522.00p 495.00p 503.50p 335574
20/06/2014 499.00p 512.00p 475.00p 510.00p 765142
19/06/2014 502.50p 547.52p 495.80p 500.00p 523142
18/06/2014 535.00p 562.90p 496.30p 500.00p 1662310
17/06/2014 638.00p 742.50p 536.00p 537.00p 2280034
16/06/2014 760.00p 760.00p 733.50p 742.50p 80476
13/06/2014 772.00p 772.00p 742.54p 758.50p 91044
12/06/2014 765.00p 776.27p 754.50p 771.00p 172807
11/06/2014 770.00p 770.00p 743.84p 767.00p 115046
10/06/2014 777.50p 781.50p 755.00p 762.50p 209171
09/06/2014 801.00p 802.50p 781.50p 781.50p 46042
06/06/2014 799.00p 805.00p 789.32p 794.50p 66192
05/06/2014 820.00p 820.00p 785.50p 790.50p 122618
04/06/2014 825.00p 825.50p 810.50p 817.50p 141010
03/06/2014 838.00p 838.00p 811.53p 825.00p 134511
02/06/2014 864.00p 864.00p 806.50p 830.00p 118801
30/05/2014 827.50p 864.00p 821.00p 864.00p 963222
29/05/2014 823.50p 828.50p 804.60p 821.00p 90535
28/05/2014 814.50p 825.00p 809.50p 819.00p 80218
27/05/2014 815.00p 828.00p 800.00p 809.50p 80742
23/05/2014 810.00p 819.50p 794.09p 810.00p 98764
22/05/2014 800.00p 817.00p 787.50p 801.50p 69951
21/05/2014 790.00p 799.26p 768.50p 795.50p 70329
20/05/2014 782.00p 788.50p 771.00p 780.00p 136307
19/05/2014 793.00p 802.88p 769.50p 773.50p 82845
16/05/2014 785.00p 791.50p 763.00p 790.50p 221621
15/05/2014 774.50p 823.50p 767.00p 784.00p 221588
14/05/2014 768.50p 769.50p 754.01p 767.00p 45731
13/05/2014 759.50p 766.50p 742.00p 765.00p 122657
12/05/2014 774.50p 774.50p 750.00p 751.50p 134468
09/05/2014 799.50p 799.50p 757.00p 764.50p 140388
08/05/2014 792.00p 797.90p 776.00p 781.50p 110983
07/05/2014 743.50p 789.00p 743.50p 787.00p 204442
06/05/2014 766.00p 766.00p 740.50p 753.50p 90283
02/05/2014 795.00p 795.00p 755.50p 761.00p 84741
01/05/2014 805.00p 805.00p 775.00p 776.50p 58282
30/04/2014 820.00p 820.00p 785.50p 789.00p 110307
29/04/2014 835.50p 835.50p 803.00p 819.50p 90163
28/04/2014 855.00p 855.00p 820.00p 832.00p 65042
25/04/2014 866.00p 884.50p 819.05p 842.00p 82364
24/04/2014 905.00p 905.00p 863.50p 865.00p 65178
23/04/2014 910.00p 916.08p 891.50p 894.00p 69127
22/04/2014 852.50p 900.00p 852.50p 900.00p 67026
17/04/2014 865.00p 880.00p 850.00p 856.00p 251450
16/04/2014 841.00p 862.50p 829.51p 861.50p 255475
15/04/2014 851.50p 864.00p 823.50p 829.50p 78381
14/04/2014 880.50p 884.00p 852.50p 855.00p 138885
11/04/2014 870.00p 885.00p 845.00p 884.00p 123788
10/04/2014 875.50p 889.00p 875.00p 881.50p 55085
09/04/2014 870.50p 894.50p 870.50p 882.00p 68810
08/04/2014 882.50p 889.50p 870.00p 872.00p 76957
07/04/2014 903.50p 907.00p 880.00p 887.50p 68454
04/04/2014 882.50p 909.00p 882.50p 907.00p 76272
03/04/2014 891.50p 901.34p 883.00p 891.00p 75246
02/04/2014 887.50p 913.00p 886.00p 896.00p 75293
01/04/2014 931.50p 943.35p 893.00p 899.00p 124204
31/03/2014 885.00p 940.00p 874.04p 938.00p 498627
28/03/2014 845.00p 885.00p 830.50p 885.00p 163737
27/03/2014 828.00p 843.00p 819.50p 832.00p 279606
26/03/2014 858.50p 872.88p 822.50p 831.50p 96862
25/03/2014 870.50p 894.50p 853.00p 855.50p 132866
24/03/2014 896.00p 898.50p 870.00p 881.00p 114078
21/03/2014 817.50p 905.00p 817.00p 896.00p 721618
20/03/2014 867.50p 867.50p 811.50p 825.00p 406834
19/03/2014 909.50p 909.79p 856.14p 864.00p 176133
18/03/2014 985.00p 985.00p 880.90p 905.00p 610689
17/03/2014 958.00p 999.50p 943.50p 997.50p 192582
14/03/2014 970.50p 978.00p 956.50p 959.50p 92328
13/03/2014 977.50p 984.60p 965.00p 978.00p 67637
12/03/2014 998.00p 1,004.00p 976.70p 980.50p 60774
11/03/2014 997.00p 1,010.00p 984.00p 1,004.00p 95166
10/03/2014 1,018.00p 1,026.00p 996.03p 1,001.00p 71761
07/03/2014 1,016.00p 1,031.00p 1,012.72p 1,025.00p 63822
06/03/2014 1,025.00p 1,042.00p 1,023.00p 1,033.00p 82966
05/03/2014 1,025.00p 1,036.68p 1,020.00p 1,029.00p 60273
04/03/2014 1,046.00p 1,055.00p 1,025.00p 1,031.00p 104451
03/03/2014 1,062.00p 1,071.00p 1,032.00p 1,048.00p 52792
28/02/2014 1,071.00p 1,087.00p 1,068.00p 1,071.00p 82271
27/02/2014 1,079.00p 1,097.00p 1,071.00p 1,079.00p 562239
26/02/2014 1,086.00p 1,105.00p 1,076.00p 1,095.00p 30183
25/02/2014 1,090.00p 1,105.00p 1,067.52p 1,105.00p 335726
24/02/2014 1,118.00p 1,124.94p 1,090.00p 1,095.00p 82219
21/02/2014 1,095.00p 1,147.00p 1,095.00p 1,129.00p 65852
20/02/2014 1,081.00p 1,110.00p 1,081.00p 1,110.00p 35210
19/02/2014 1,073.00p 1,108.00p 1,073.00p 1,096.00p 39040
18/02/2014 1,046.00p 1,090.00p 1,046.00p 1,090.00p 130262
17/02/2014 1,069.00p 1,075.00p 1,042.00p 1,055.00p 136353
14/02/2014 1,084.00p 1,084.00p 1,061.00p 1,073.00p 21871
13/02/2014 1,066.00p 1,075.00p 1,065.00p 1,066.00p 17157
12/02/2014 1,061.00p 1,080.44p 1,061.00p 1,072.00p 37792
11/02/2014 1,072.00p 1,087.00p 1,063.00p 1,068.00p 35483
10/02/2014 1,074.00p 1,093.00p 1,059.00p 1,087.00p 54883
07/02/2014 1,101.00p 1,102.00p 1,076.00p 1,080.00p 229282
06/02/2014 1,093.00p 1,100.00p 1,080.00p 1,100.00p 77746
05/02/2014 1,095.00p 1,108.00p 1,075.00p 1,097.00p 199666
04/02/2014 1,095.00p 1,115.00p 1,094.20p 1,100.00p 110972
03/02/2014 1,097.00p 1,116.69p 1,097.00p 1,113.00p 160195
31/01/2014 1,098.00p 1,113.00p 1,093.00p 1,110.00p 310826
30/01/2014 1,089.00p 1,100.00p 1,069.00p 1,098.00p 333057
29/01/2014 1,089.00p 1,108.86p 1,072.00p 1,085.00p 486832
28/01/2014 1,037.00p 1,085.00p 1,016.00p 1,079.00p 423764
27/01/2014 1,020.00p 1,040.00p 1,020.00p 1,030.00p 63817
24/01/2014 1,027.00p 1,031.00p 1,012.50p 1,021.00p 73878
23/01/2014 1,024.00p 1,060.00p 1,015.00p 1,023.00p 53569
22/01/2014 1,014.00p 1,039.00p 1,012.92p 1,030.00p 64264
21/01/2014 1,028.00p 1,039.00p 1,013.94p 1,031.00p 151750
20/01/2014 1,046.00p 1,046.00p 996.00p 1,011.00p 110994
17/01/2014 1,068.00p 1,068.00p 1,033.20p 1,040.00p 108928
16/01/2014 1,065.00p 1,074.00p 1,002.35p 1,067.00p 161306
15/01/2014 1,094.00p 1,094.00p 1,072.51p 1,074.00p 63063
14/01/2014 1,097.00p 1,097.00p 1,056.00p 1,094.00p 64051
13/01/2014 1,101.00p 1,105.00p 1,091.00p 1,097.00p 39103
10/01/2014 1,091.00p 1,106.08p 1,091.00p 1,095.00p 35806
09/01/2014 1,091.00p 1,099.12p 1,091.00p 1,093.00p 47545
08/01/2014 1,103.00p 1,106.66p 1,096.50p 1,098.00p 46291
07/01/2014 1,095.00p 1,102.20p 1,091.00p 1,100.00p 27273
06/01/2014 1,092.00p 1,099.00p 1,085.00p 1,098.00p 48527
03/01/2014 1,102.00p 1,116.25p 1,092.00p 1,099.00p 32482
02/01/2014 1,117.00p 1,122.70p 1,098.00p 1,107.00p 27460
31/12/2013 1,111.00p 1,126.31p 1,109.00p 1,120.00p 39793
30/12/2013 1,097.00p 1,132.00p 1,095.00p 1,116.00p 14422
27/12/2013 1,119.00p 1,130.00p 1,104.46p 1,122.00p 15282
24/12/2013 1,123.00p 1,123.00p 1,112.00p 1,114.00p 15120
23/12/2013 1,120.00p 1,125.94p 1,105.00p 1,119.00p 41114
20/12/2013 1,105.00p 1,127.00p 1,105.00p 1,114.00p 136622
19/12/2013 1,130.00p 1,130.00p 1,110.00p 1,110.00p 245650
18/12/2013 1,118.00p 1,124.00p 1,110.00p 1,110.00p 98412
17/12/2013 1,107.00p 1,119.00p 1,095.00p 1,112.00p 64931
16/12/2013 1,101.00p 1,122.00p 1,090.00p 1,114.00p 573074
13/12/2013 1,175.00p 1,175.00p 1,111.00p 1,111.00p 90365
12/12/2013 1,136.00p 1,191.00p 1,136.00p 1,162.00p 1363388
11/12/2013 1,130.00p 1,153.00p 1,125.00p 1,144.00p 163249
10/12/2013 1,094.00p 1,145.00p 1,094.00p 1,135.00p 423097
09/12/2013 1,080.00p 1,115.00p 1,065.00p 1,111.00p 139434
06/12/2013 1,028.00p 1,079.00p 1,022.00p 1,065.00p 837018
05/12/2013 1,001.00p 1,030.00p 1,001.00p 1,022.00p 91595
04/12/2013 1,021.00p 1,025.00p 1,005.00p 1,017.00p 134912
03/12/2013 1,002.00p 1,034.00p 995.00p 1,025.00p 212638
02/12/2013 996.50p 1,017.00p 987.23p 1,007.00p 93084
29/11/2013 979.00p 1,020.00p 972.50p 1,000.00p 638159
28/11/2013 975.00p 996.48p 975.00p 975.50p 119948
27/11/2013 910.50p 990.00p 900.95p 984.00p 451596
26/11/2013 894.00p 914.50p 875.50p 910.00p 679769
25/11/2013 909.00p 913.50p 889.58p 891.00p 100117
22/11/2013 932.50p 932.50p 903.32p 903.50p 57508
21/11/2013 938.50p 938.50p 925.00p 925.00p 35902
20/11/2013 964.00p 975.00p 935.00p 936.00p 37928
19/11/2013 973.00p 979.50p 958.64p 965.00p 73215
18/11/2013 966.50p 977.71p 951.92p 964.50p 67942
15/11/2013 1,012.00p 1,017.25p 955.00p 960.00p 90770
14/11/2013 950.00p 1,035.00p 945.50p 1,015.00p 262866
13/11/2013 924.50p 970.00p 915.00p 945.50p 176086
12/11/2013 921.00p 925.00p 892.50p 915.00p 246048
11/11/2013 854.50p 925.00p 854.00p 925.00p 74181
08/11/2013 848.50p 860.00p 840.00p 857.00p 28850
07/11/2013 825.50p 855.00p 825.50p 853.50p 59535
06/11/2013 828.00p 831.84p 822.50p 828.00p 60318
05/11/2013 823.00p 835.00p 818.00p 828.00p 192788
04/11/2013 828.50p 830.00p 818.00p 823.00p 48355
01/11/2013 839.50p 841.50p 825.50p 825.50p 221609
31/10/2013 810.50p 845.00p 810.00p 841.50p 39842
30/10/2013 816.50p 825.00p 800.50p 825.00p 288862
29/10/2013 805.00p 818.00p 791.00p 818.00p 336768
28/10/2013 805.50p 814.00p 805.50p 806.00p 10210
25/10/2013 814.00p 819.37p 805.50p 813.50p 18170
24/10/2013 811.50p 820.00p 810.50p 814.50p 31138
23/10/2013 801.00p 817.00p 797.94p 812.00p 139461

*Close Price adjusted for both dividends and splits