Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2013 802.00p 807.00p 793.42p 799.00p 198601
21/10/2013 800.00p 809.50p 791.05p 807.00p 30237
18/10/2013 794.00p 798.50p 787.00p 794.00p 71994
17/10/2013 788.50p 798.50p 780.50p 794.50p 58208
16/10/2013 799.50p 804.00p 780.00p 800.00p 282680
15/10/2013 788.00p 800.00p 787.00p 800.00p 38362
14/10/2013 783.50p 790.00p 776.82p 790.00p 34649
11/10/2013 782.50p 800.00p 782.50p 795.50p 160095
10/10/2013 800.00p 800.00p 778.50p 799.00p 16755
09/10/2013 799.00p 799.00p 780.00p 797.00p 45836
08/10/2013 802.50p 802.50p 790.00p 790.00p 33067
07/10/2013 791.00p 802.00p 786.45p 800.00p 17174
04/10/2013 793.50p 804.00p 788.00p 797.50p 53646
03/10/2013 799.00p 804.58p 795.00p 796.50p 43729
02/10/2013 823.50p 829.49p 787.00p 795.00p 43689
01/10/2013 783.50p 835.00p 782.50p 824.00p 369883
30/09/2013 786.00p 799.42p 782.00p 798.00p 34959
27/09/2013 798.50p 806.50p 778.75p 793.00p 1091367
26/09/2013 780.00p 800.00p 775.00p 799.00p 49848
25/09/2013 775.00p 784.50p 764.94p 776.50p 71986
24/09/2013 777.50p 785.00p 775.00p 777.50p 32931
23/09/2013 788.50p 788.50p 772.00p 778.00p 92407
20/09/2013 771.00p 787.00p 770.00p 785.00p 104510
19/09/2013 798.00p 798.00p 765.00p 772.00p 69118
18/09/2013 790.00p 797.50p 789.48p 794.00p 37310
17/09/2013 795.50p 799.12p 785.00p 792.00p 316687
16/09/2013 775.00p 800.00p 774.61p 798.00p 49144
13/09/2013 775.00p 789.00p 762.00p 769.00p 1370340
12/09/2013 775.00p 775.00p 765.00p 772.50p 69460
11/09/2013 772.00p 793.00p 760.00p 768.00p 48321
10/09/2013 764.50p 785.00p 755.00p 775.50p 257616
09/09/2013 795.00p 795.00p 744.84p 760.00p 202339
06/09/2013 798.50p 799.50p 785.25p 794.50p 21496
05/09/2013 797.00p 805.66p 789.00p 797.00p 44861
04/09/2013 810.00p 810.00p 798.50p 803.00p 45031
03/09/2013 792.00p 813.00p 777.75p 808.00p 454565
02/09/2013 810.00p 821.00p 755.50p 783.00p 171816
30/08/2013 844.00p 845.28p 812.50p 813.00p 61381
29/08/2013 865.00p 869.50p 829.50p 830.00p 981593
28/08/2013 833.00p 872.37p 830.00p 869.50p 97772
27/08/2013 833.00p 840.24p 830.00p 830.00p 58028
23/08/2013 836.00p 845.00p 827.00p 845.00p 21754
22/08/2013 820.00p 832.91p 820.00p 827.00p 44357
21/08/2013 810.00p 835.00p 810.00p 832.00p 33012
20/08/2013 837.00p 838.50p 812.50p 814.00p 41288
19/08/2013 840.00p 850.00p 821.00p 821.00p 24993
16/08/2013 820.00p 850.00p 815.00p 850.00p 138411
15/08/2013 842.50p 849.00p 816.00p 816.00p 202041
14/08/2013 845.00p 855.00p 845.00p 849.00p 37158
13/08/2013 855.00p 860.00p 850.00p 850.00p 49933
12/08/2013 875.00p 875.00p 845.00p 851.00p 51941
09/08/2013 853.00p 875.00p 839.52p 875.00p 60050
08/08/2013 835.00p 849.93p 835.00p 842.50p 53247
07/08/2013 840.00p 855.00p 835.50p 841.00p 30192
06/08/2013 835.00p 855.50p 835.00p 855.00p 52927
05/08/2013 837.50p 855.00p 837.50p 855.00p 42092
02/08/2013 843.00p 852.50p 838.00p 852.50p 685239
01/08/2013 836.50p 849.50p 834.44p 844.00p 101343
31/07/2013 839.00p 840.00p 811.50p 840.00p 110666
30/07/2013 839.50p 840.00p 830.50p 840.00p 31428
29/07/2013 820.00p 841.50p 820.00p 835.00p 24869
26/07/2013 829.00p 843.50p 829.00p 835.00p 26390
25/07/2013 822.50p 837.00p 822.50p 830.50p 57949
24/07/2013 849.00p 850.00p 822.50p 831.00p 38912
23/07/2013 840.00p 852.66p 839.50p 846.50p 42908
22/07/2013 851.00p 858.95p 845.00p 849.50p 52183
19/07/2013 847.00p 864.59p 847.00p 854.50p 42176
18/07/2013 845.00p 870.00p 845.00p 860.00p 48530
17/07/2013 869.50p 873.00p 821.13p 865.00p 305334
16/07/2013 880.00p 896.50p 867.50p 870.00p 452410
15/07/2013 898.50p 899.00p 881.50p 885.00p 41802
12/07/2013 899.00p 899.00p 883.50p 883.50p 82858
11/07/2013 870.00p 905.00p 867.00p 898.00p 453041
10/07/2013 850.00p 867.00p 843.53p 867.00p 578401
09/07/2013 849.00p 858.00p 847.84p 850.00p 1114074
08/07/2013 844.00p 860.00p 840.00p 846.50p 111414
05/07/2013 790.00p 868.50p 788.50p 840.00p 230174
04/07/2013 779.00p 788.00p 775.00p 788.00p 778564
03/07/2013 800.00p 800.00p 776.50p 780.00p 56989
02/07/2013 795.00p 797.00p 777.50p 789.00p 44541
01/07/2013 800.00p 800.00p 777.49p 786.00p 36203
28/06/2013 799.50p 799.50p 777.50p 783.50p 224915
27/06/2013 795.00p 801.12p 780.00p 799.00p 89198
26/06/2013 787.50p 790.00p 782.00p 790.00p 56161
25/06/2013 788.50p 800.00p 782.00p 782.00p 366575
24/06/2013 804.00p 804.00p 773.00p 781.50p 73135
21/06/2013 796.00p 806.50p 770.00p 800.00p 1562978
20/06/2013 790.00p 808.00p 785.00p 799.50p 89483
19/06/2013 800.00p 805.10p 798.00p 805.00p 88544
18/06/2013 803.50p 820.00p 800.00p 804.50p 192202
17/06/2013 815.00p 818.50p 793.63p 813.50p 1587606
14/06/2013 810.00p 811.83p 793.00p 805.00p 35766
13/06/2013 777.00p 800.50p 777.00p 794.00p 22120
12/06/2013 800.00p 809.00p 787.00p 799.00p 40514
11/06/2013 815.00p 815.00p 780.50p 800.00p 116438
10/06/2013 710.00p 815.00p 638.00p 807.00p 350435
07/06/2013 625.00p 643.00p 617.00p 638.00p 30890
06/06/2013 625.00p 640.00p 625.00p 640.00p 23198
05/06/2013 650.00p 650.00p 622.50p 634.00p 24325
04/06/2013 651.00p 660.00p 630.50p 630.50p 182985
03/06/2013 647.00p 652.50p 642.00p 646.00p 41269
31/05/2013 650.00p 659.38p 648.87p 652.00p 39016
30/05/2013 628.00p 660.00p 628.00p 653.00p 85598
29/05/2013 640.00p 649.50p 640.00p 645.50p 58977
28/05/2013 618.00p 647.00p 618.00p 647.00p 88257
24/05/2013 630.00p 636.25p 610.00p 634.50p 70820
23/05/2013 640.00p 640.00p 605.50p 630.00p 106826
22/05/2013 652.00p 652.00p 615.00p 643.00p 495740
21/05/2013 650.00p 676.50p 645.65p 655.00p 97453
20/05/2013 635.00p 650.00p 635.00p 649.00p 84937
17/05/2013 700.00p 700.00p 638.08p 642.00p 402766
16/05/2013 610.00p 698.00p 610.00p 695.00p 2190060
15/05/2013 610.00p 639.00p 610.00p 639.00p 746516
14/05/2013 600.00p 625.00p 595.00p 625.00p 3006406
13/05/2013 562.00p 599.50p 560.00p 595.00p 72857
10/05/2013 520.00p 570.00p 520.00p 560.00p 39717
09/05/2013 540.00p 540.00p 522.00p 540.00p 9787
08/05/2013 525.00p 535.00p 521.20p 527.00p 691859
07/05/2013 505.00p 525.00p 505.00p 520.00p 32658
03/05/2013 515.00p 518.06p 507.00p 507.00p 10299
02/05/2013 510.00p 520.00p 501.75p 520.00p 16526
01/05/2013 500.00p 513.73p 495.00p 510.00p 14848
30/04/2013 510.00p 516.25p 497.50p 500.00p 740225
29/04/2013 510.00p 522.75p 509.50p 509.50p 4346
26/04/2013 520.00p 520.00p 510.00p 510.00p 21240
25/04/2013 515.00p 523.10p 512.50p 523.00p 21795
24/04/2013 510.00p 526.50p 509.00p 522.00p 327764
23/04/2013 505.00p 508.00p 493.90p 508.00p 27858
22/04/2013 500.00p 501.00p 489.16p 500.00p 495236
19/04/2013 490.00p 501.25p 485.00p 500.00p 34884
18/04/2013 490.00p 507.50p 490.00p 491.00p 27411
17/04/2013 494.75p 502.50p 483.69p 500.00p 51325
16/04/2013 480.00p 494.25p 480.00p 487.00p 536121
15/04/2013 495.00p 495.00p 477.75p 485.00p 105305
12/04/2013 480.00p 492.00p 480.00p 482.00p 420471
11/04/2013 466.75p 493.00p 466.75p 490.00p 493409
10/04/2013 418.00p 420.00p 405.92p 420.00p 14305
09/04/2013 405.00p 419.18p 405.00p 411.00p 24682
08/04/2013 396.00p 407.99p 390.00p 405.00p 47233
05/04/2013 430.00p 430.00p 396.00p 396.00p 61045
04/04/2013 430.00p 433.71p 420.00p 420.00p 22310
03/04/2013 430.00p 430.00p 420.00p 420.00p 7553
02/04/2013 424.00p 431.57p 420.00p 420.00p 115075
28/03/2013 420.00p 425.00p 412.50p 425.00p 18531
27/03/2013 420.00p 420.00p 410.00p 420.00p 112063
26/03/2013 418.00p 420.00p 409.80p 420.00p 28149
25/03/2013 415.00p 415.00p 408.68p 414.75p 21802
22/03/2013 410.00p 415.00p 407.00p 415.00p 100038
21/03/2013 410.00p 418.00p 406.00p 407.00p 207051
20/03/2013 410.00p 418.50p 401.00p 409.00p 267350
19/03/2013 361.00p 408.00p 361.00p 406.00p 195240
18/03/2013 332.00p 348.00p 330.00p 348.00p 25085
15/03/2013 338.50p 345.00p 335.25p 335.25p 213687
14/03/2013 332.00p 344.00p 332.00p 344.00p 16092
13/03/2013 344.00p 345.00p 332.00p 332.00p 285937
12/03/2013 335.00p 348.00p 335.00p 348.00p 92158
11/03/2013 338.00p 344.50p 338.00p 338.00p 29023
08/03/2013 341.50p 343.88p 338.50p 343.88p 16218
07/03/2013 343.00p 343.51p 339.25p 341.50p 4186
06/03/2013 338.00p 340.00p 333.00p 338.00p 84116
05/03/2013 335.00p 340.00p 327.23p 338.00p 55125
04/03/2013 328.25p 337.00p 325.00p 325.00p 8777
01/03/2013 332.00p 341.50p 328.00p 328.00p 29886
28/02/2013 340.00p 350.00p 335.00p 335.00p 68156
27/02/2013 321.50p 337.12p 305.00p 330.00p 70753
26/02/2013 303.75p 314.00p 303.00p 305.00p 14716
25/02/2013 306.98p 313.00p 303.00p 303.00p 20180
22/02/2013 300.00p 312.00p 300.00p 304.50p 325841
21/02/2013 299.00p 312.00p 299.00p 305.00p 20047
20/02/2013 305.00p 312.00p 299.00p 312.00p 22998
19/02/2013 298.00p 307.92p 295.00p 299.00p 57011
18/02/2013 295.00p 300.00p 285.66p 295.00p 119255
15/02/2013 285.00p 291.00p 284.50p 291.00p 331601
14/02/2013 286.50p 288.75p 285.00p 285.00p 5310
13/02/2013 287.22p 289.00p 285.00p 288.00p 38880
12/02/2013 287.40p 289.00p 285.00p 289.00p 28583
11/02/2013 285.00p 290.00p 283.00p 290.00p 18909
08/02/2013 283.00p 288.00p 282.00p 288.00p 9228
07/02/2013 285.00p 288.08p 283.00p 283.00p 9673
06/02/2013 288.80p 290.00p 283.50p 290.00p 9554
05/02/2013 286.90p 288.00p 278.00p 278.00p 1877
04/02/2013 290.00p 290.00p 283.50p 288.00p 5092
01/02/2013 287.25p 287.50p 283.50p 285.00p 194522
31/01/2013 283.00p 287.75p 281.75p 287.00p 15209
30/01/2013 281.85p 286.00p 281.85p 285.00p 54206
29/01/2013 283.44p 285.00p 281.85p 285.00p 1384617
28/01/2013 281.60p 288.00p 281.60p 286.00p 4514
25/01/2013 280.80p 283.75p 280.80p 282.50p 365695
24/01/2013 290.00p 290.00p 280.00p 282.00p 291207
23/01/2013 285.00p 288.00p 281.00p 288.00p 966791
22/01/2013 278.00p 285.00p 278.00p 285.00p 2750
21/01/2013 278.00p 289.00p 278.00p 289.00p 12633
18/01/2013 285.00p 285.00p 276.43p 280.00p 21906
17/01/2013 280.00p 283.25p 280.00p 281.50p 2747
16/01/2013 284.00p 285.00p 281.00p 285.00p 217679
15/01/2013 280.00p 284.00p 280.00p 284.00p 14762
14/01/2013 273.00p 282.00p 273.00p 280.00p 837420
11/01/2013 277.00p 280.00p 273.00p 277.00p 27412
10/01/2013 273.18p 277.00p 272.00p 277.00p 15903
09/01/2013 275.44p 275.60p 273.40p 275.00p 7614

*Close Price adjusted for both dividends and splits