Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/08/2010 152.50p 154.00p 149.05p 150.50p 403661
19/08/2010 148.50p 156.00p 148.50p 152.50p 557689
18/08/2010 129.50p 152.00p 129.50p 147.00p 64192
17/08/2010 127.50p 127.50p 127.50p 127.50p 0
16/08/2010 127.00p 127.50p 127.00p 127.00p 1007
13/08/2010 127.50p 128.50p 124.96p 127.00p 9625
12/08/2010 128.00p 128.00p 127.50p 127.50p 0
11/08/2010 129.50p 132.00p 125.50p 128.00p 276631
10/08/2010 129.50p 131.00p 126.00p 129.50p 42306
09/08/2010 129.50p 129.50p 128.33p 129.50p 3599
06/08/2010 129.50p 131.00p 129.50p 129.50p 7000
05/08/2010 129.50p 129.50p 128.33p 129.50p 7
04/08/2010 132.50p 134.25p 128.00p 129.50p 102606
03/08/2010 132.50p 134.25p 129.07p 132.50p 664532
02/08/2010 134.00p 135.00p 129.07p 132.50p 41421
30/07/2010 137.00p 137.00p 131.50p 134.00p 13203
29/07/2010 137.00p 139.94p 137.00p 137.00p 2500
28/07/2010 135.00p 139.94p 135.00p 137.00p 5978
27/07/2010 139.00p 139.00p 133.50p 135.00p 7500
26/07/2010 130.50p 140.00p 130.50p 139.00p 27241
23/07/2010 128.00p 132.00p 128.00p 129.50p 17868
22/07/2010 126.50p 129.00p 125.00p 127.50p 509176
21/07/2010 126.00p 127.10p 126.00p 126.50p 8416
20/07/2010 127.50p 128.00p 126.00p 126.00p 6699
19/07/2010 134.50p 136.53p 126.00p 129.00p 46595
16/07/2010 134.50p 137.00p 131.50p 134.50p 78000
15/07/2010 133.50p 137.93p 131.85p 134.50p 5880
14/07/2010 128.00p 134.50p 127.50p 133.50p 80827
13/07/2010 126.50p 130.50p 126.50p 128.00p 636744
12/07/2010 125.00p 128.50p 125.00p 126.50p 13474
09/07/2010 117.50p 126.96p 117.50p 125.00p 79268
08/07/2010 114.50p 117.50p 113.20p 117.50p 6788
07/07/2010 114.50p 114.53p 113.00p 114.50p 125374
06/07/2010 114.50p 114.50p 113.11p 114.50p 5366
05/07/2010 114.50p 114.50p 113.10p 114.50p 500400
02/07/2010 113.00p 115.00p 113.00p 114.50p 26716
01/07/2010 113.00p 114.50p 113.00p 114.00p 2
30/06/2010 113.00p 114.50p 112.00p 113.00p 594
29/06/2010 113.00p 114.50p 111.10p 113.00p 1
28/06/2010 113.00p 113.87p 113.00p 113.00p 232
25/06/2010 113.00p 114.00p 113.00p 113.00p 5235
24/06/2010 113.00p 113.50p 113.00p 113.00p 0
23/06/2010 113.00p 113.50p 113.00p 113.00p 0
22/06/2010 114.00p 114.00p 112.00p 113.00p 6056
21/06/2010 114.00p 115.00p 112.00p 114.00p 111079
18/06/2010 114.50p 114.50p 105.00p 105.00p 50000
17/06/2010 114.50p 114.50p 112.50p 114.50p 26287
16/06/2010 114.50p 114.50p 112.50p 114.50p 0
15/06/2010 115.00p 115.00p 112.50p 114.50p 15008
14/06/2010 115.50p 115.50p 113.50p 115.00p 100
11/06/2010 116.00p 116.00p 114.00p 115.00p 54000
10/06/2010 116.50p 116.50p 114.50p 116.00p 2500
09/06/2010 116.50p 117.50p 116.50p 116.50p 0
08/06/2010 117.00p 117.00p 116.50p 116.50p 215000
07/06/2010 117.00p 117.00p 115.00p 117.00p 1500
04/06/2010 117.00p 118.00p 115.00p 117.00p 1914
03/06/2010 117.50p 118.00p 115.00p 117.00p 4132
02/06/2010 117.50p 117.50p 116.00p 117.50p 531
01/06/2010 117.00p 117.50p 116.50p 117.50p 400000
28/05/2010 117.00p 117.30p 115.50p 117.00p 1000
27/05/2010 117.00p 118.00p 116.00p 117.00p 150
26/05/2010 116.50p 117.50p 115.50p 117.00p 6000
25/05/2010 117.00p 117.00p 114.50p 116.50p 12000
24/05/2010 117.00p 118.00p 116.00p 117.00p 0
21/05/2010 118.00p 118.30p 117.00p 117.00p 68997
20/05/2010 120.00p 120.00p 116.50p 118.00p 0
19/05/2010 120.00p 120.24p 120.00p 120.00p 39840
18/05/2010 120.00p 120.00p 119.50p 120.00p 0
17/05/2010 120.00p 121.20p 119.00p 120.00p 2400
14/05/2010 119.50p 121.00p 118.00p 120.00p 31623
13/05/2010 119.50p 120.00p 119.50p 119.50p 0
12/05/2010 119.50p 122.00p 119.50p 122.00p 10008
11/05/2010 119.50p 120.00p 118.00p 119.50p 88658
10/05/2010 119.00p 120.25p 119.00p 119.50p 5934
07/05/2010 119.50p 120.25p 117.00p 119.00p 38497
06/05/2010 120.00p 120.60p 119.00p 120.00p 108546
05/05/2010 127.00p 127.00p 117.00p 120.00p 82776
04/05/2010 128.00p 130.00p 125.00p 126.75p 140564
30/04/2010 127.00p 130.00p 125.50p 130.00p 51952
29/04/2010 117.50p 129.00p 117.50p 127.00p 134681
28/04/2010 117.00p 119.00p 116.93p 117.50p 27054
27/04/2010 116.50p 119.00p 115.00p 117.00p 10820
26/04/2010 114.50p 118.75p 114.50p 116.50p 81389
23/04/2010 114.50p 114.50p 114.50p 114.50p 0
22/04/2010 115.50p 115.50p 114.50p 114.50p 48600
21/04/2010 115.50p 116.50p 114.00p 115.50p 9103
20/04/2010 117.50p 117.50p 114.00p 115.50p 123754
19/04/2010 117.50p 118.00p 117.50p 117.50p 57089
16/04/2010 114.00p 118.00p 113.10p 117.50p 54278
15/04/2010 114.00p 114.50p 112.72p 114.00p 357988
14/04/2010 114.00p 116.00p 111.00p 114.00p 130927
13/04/2010 114.00p 116.00p 113.50p 114.00p 5588
12/04/2010 114.00p 114.50p 113.50p 114.00p 2027
09/04/2010 113.50p 114.00p 112.60p 114.00p 5300
08/04/2010 110.00p 115.90p 110.00p 113.50p 18280
07/04/2010 110.00p 110.50p 109.50p 110.00p 0
06/04/2010 108.50p 112.00p 108.50p 110.00p 15829
01/04/2010 108.50p 110.00p 107.00p 108.50p 128000
31/03/2010 102.50p 111.00p 102.50p 108.50p 30578
30/03/2010 100.00p 102.50p 100.00p 102.00p 8289
29/03/2010 100.00p 100.50p 99.55p 100.00p 1139
26/03/2010 100.00p 102.00p 100.00p 100.00p 23283
25/03/2010 100.00p 100.50p 100.00p 100.00p 0
24/03/2010 100.00p 102.00p 100.00p 100.00p 35948
23/03/2010 98.50p 100.00p 98.50p 100.00p 2343
22/03/2010 94.50p 99.99p 93.52p 98.50p 173841
19/03/2010 86.00p 95.00p 86.00p 94.50p 143905
18/03/2010 84.00p 85.00p 82.60p 84.50p 24565
17/03/2010 80.50p 85.00p 80.03p 82.50p 852947
16/03/2010 80.00p 81.50p 80.00p 80.50p 15000
15/03/2010 80.00p 81.50p 78.00p 80.00p 8361
12/03/2010 80.00p 81.00p 80.00p 80.00p 0
11/03/2010 79.00p 81.90p 79.00p 80.00p 1807
10/03/2010 78.50p 81.00p 78.50p 79.00p 813058
09/03/2010 78.50p 80.00p 78.50p 78.50p 933
08/03/2010 78.50p 79.50p 78.50p 78.50p 0
05/03/2010 78.00p 80.00p 76.24p 78.50p 47921
04/03/2010 79.00p 79.00p 76.24p 78.00p 15765
03/03/2010 84.00p 84.00p 77.00p 79.00p 20522
02/03/2010 84.00p 84.00p 82.00p 84.00p 5000
01/03/2010 83.50p 84.00p 82.18p 84.00p 5633
26/02/2010 83.50p 84.00p 82.00p 83.50p 12445
25/02/2010 84.00p 84.00p 82.00p 83.50p 55865
24/02/2010 84.00p 84.50p 82.00p 84.00p 11809
23/02/2010 84.00p 84.50p 84.00p 84.00p 0
22/02/2010 84.00p 85.36p 83.50p 84.00p 3000
19/02/2010 84.00p 84.00p 83.00p 84.00p 0
18/02/2010 84.00p 84.00p 83.00p 84.00p 7000
17/02/2010 84.00p 85.52p 82.53p 84.00p 1608369
16/02/2010 84.00p 85.00p 84.00p 84.00p 400000
15/02/2010 84.00p 84.50p 82.52p 84.00p 932
12/02/2010 84.00p 84.00p 83.00p 84.00p 0
11/02/2010 85.00p 85.00p 82.51p 84.00p 6500
10/02/2010 85.00p 85.00p 83.00p 85.00p 50850
09/02/2010 85.00p 86.50p 84.00p 85.00p 1487
08/02/2010 85.00p 85.00p 83.00p 85.00p 10881
05/02/2010 87.50p 87.50p 84.00p 85.00p 67182
04/02/2010 87.50p 88.00p 86.85p 87.50p 10000
03/02/2010 87.50p 89.70p 87.50p 87.50p 1000
02/02/2010 86.50p 86.50p 85.50p 86.50p 0
01/02/2010 86.50p 87.50p 85.00p 85.00p 13973
29/01/2010 86.50p 87.50p 86.00p 86.50p 7396
28/01/2010 86.50p 88.00p 85.00p 86.50p 72835
27/01/2010 86.00p 88.00p 85.50p 86.50p 14921
26/01/2010 86.50p 86.50p 85.50p 86.00p 75000
25/01/2010 83.00p 88.00p 82.90p 86.50p 108438
22/01/2010 80.50p 83.00p 80.50p 82.00p 50000
21/01/2010 81.00p 81.52p 79.00p 79.50p 818411
20/01/2010 86.00p 86.00p 85.50p 86.00p 0
19/01/2010 86.50p 86.50p 84.00p 86.00p 208132
18/01/2010 85.00p 86.50p 85.00p 86.50p 0
15/01/2010 84.50p 86.40p 84.50p 85.00p 12900
14/01/2010 85.00p 85.40p 84.00p 84.50p 815
13/01/2010 85.00p 87.00p 85.00p 85.00p 0
12/01/2010 85.00p 85.00p 84.00p 85.00p 23250
11/01/2010 85.00p 85.00p 83.00p 85.00p 25000
08/01/2010 84.50p 85.68p 83.00p 85.00p 1212
07/01/2010 83.50p 85.50p 82.00p 85.00p 148813
06/01/2010 81.00p 84.30p 80.10p 83.50p 4877
05/01/2010 81.00p 81.50p 80.10p 81.50p 757621
04/01/2010 80.50p 82.50p 80.10p 81.50p 700
31/12/2009 80.50p 81.00p 80.50p 80.50p 0
30/12/2009 80.50p 80.50p 79.00p 80.50p 4000
29/12/2009 81.00p 81.00p 79.00p 80.50p 2967
24/12/2009 82.00p 82.00p 79.00p 81.00p 16587
23/12/2009 81.50p 83.50p 81.50p 82.50p 9312
22/12/2009 81.50p 82.00p 81.50p 82.00p 0
21/12/2009 81.50p 82.00p 81.50p 81.50p 1203
18/12/2009 81.50p 82.00p 80.03p 81.50p 5000
17/12/2009 81.00p 82.50p 81.00p 82.00p 64180
16/12/2009 82.00p 82.00p 80.00p 81.00p 13500
15/12/2009 82.00p 82.50p 82.00p 82.50p 0
14/12/2009 84.00p 84.00p 80.04p 82.50p 7611
11/12/2009 84.00p 84.00p 83.00p 83.00p 0
10/12/2009 87.50p 87.50p 82.00p 83.00p 684
09/12/2009 87.50p 89.00p 84.00p 87.50p 8906
08/12/2009 88.50p 88.50p 86.00p 87.50p 2325
07/12/2009 88.00p 88.50p 87.03p 88.50p 1000
04/12/2009 88.50p 89.00p 86.00p 88.00p 7575
03/12/2009 89.00p 89.00p 87.00p 88.50p 5804
02/12/2009 90.00p 90.00p 87.00p 89.00p 16835
01/12/2009 92.00p 92.00p 89.00p 90.50p 10853
30/11/2009 92.00p 92.00p 91.00p 92.00p 0
27/11/2009 92.50p 92.50p 88.00p 91.50p 15568
26/11/2009 92.50p 92.50p 92.50p 92.50p 0
25/11/2009 92.50p 92.50p 92.00p 92.50p 2173
24/11/2009 93.00p 93.00p 92.00p 92.50p 11759
23/11/2009 93.50p 93.50p 91.00p 93.00p 6000
20/11/2009 93.50p 93.50p 91.00p 93.50p 426
19/11/2009 93.50p 94.00p 93.50p 93.50p 0
18/11/2009 93.50p 94.00p 93.50p 93.50p 0
17/11/2009 93.50p 94.00p 93.50p 93.50p 0
16/11/2009 93.50p 94.00p 93.50p 93.50p 0
13/11/2009 93.00p 94.50p 93.00p 93.50p 11157
12/11/2009 93.00p 93.50p 92.10p 93.00p 61103
11/11/2009 93.00p 93.00p 92.50p 93.00p 1012000
10/11/2009 93.00p 93.00p 92.50p 93.00p 0
09/11/2009 93.00p 93.00p 92.50p 93.00p 5023
06/11/2009 93.00p 93.00p 92.00p 93.00p 850
05/11/2009 93.00p 93.00p 92.50p 93.00p 420000

*Close Price adjusted for both dividends and splits