Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/11/2009 94.00p 94.00p 92.00p 93.00p 185800
03/11/2009 94.00p 94.00p 93.00p 94.00p 13696
02/11/2009 94.00p 94.00p 93.00p 94.00p 14000
30/10/2009 94.00p 94.00p 94.00p 94.00p 334463
29/10/2009 94.50p 94.50p 93.00p 94.00p 50561
28/10/2009 96.00p 96.00p 94.50p 94.50p 35000
27/10/2009 96.00p 98.00p 96.00p 96.50p 0
26/10/2009 96.50p 97.50p 96.00p 96.00p 43446
23/10/2009 94.50p 97.50p 94.50p 96.50p 28468
22/10/2009 94.50p 94.50p 93.50p 94.50p 0
21/10/2009 93.00p 95.00p 93.50p 94.50p 1077392
20/10/2009 92.00p 92.50p 92.00p 92.00p 10600
19/10/2009 90.00p 92.00p 91.00p 92.00p 10000
16/10/2009 90.00p 90.00p 89.00p 90.00p 0
15/10/2009 90.00p 92.00p 90.00p 90.00p 5596
14/10/2009 90.50p 90.50p 88.00p 90.00p 30723
13/10/2009 92.00p 92.00p 91.50p 92.00p 1000
12/10/2009 93.50p 93.50p 91.50p 92.00p 13428
09/10/2009 93.50p 93.50p 92.00p 93.50p 0
08/10/2009 93.50p 93.50p 92.00p 93.50p 8604
07/10/2009 93.50p 93.50p 92.00p 93.50p 29750
06/10/2009 93.00p 93.50p 92.00p 93.50p 12002
05/10/2009 93.00p 95.00p 91.50p 92.50p 39746
02/10/2009 94.50p 94.50p 92.00p 93.50p 250000
01/10/2009 94.50p 94.50p 94.00p 94.50p 0
30/09/2009 94.50p 95.00p 94.50p 94.50p 0
29/09/2009 94.50p 95.00p 94.50p 94.50p 0
28/09/2009 95.50p 95.50p 94.50p 94.50p 38
25/09/2009 95.50p 95.50p 94.50p 95.50p 2920
24/09/2009 95.50p 97.00p 95.50p 95.50p 18173
23/09/2009 95.50p 97.00p 95.50p 95.50p 0
22/09/2009 96.00p 97.00p 95.50p 95.50p 0
21/09/2009 97.00p 97.00p 95.50p 95.50p 31917

*Close Price adjusted for both dividends and splits