Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2020 160.00p 166.50p 157.50p 162.00p 57127
02/12/2020 155.00p 162.50p 150.95p 158.00p 218068
01/12/2020 163.00p 164.50p 152.76p 162.00p 99459
30/11/2020 167.50p 171.00p 160.60p 161.00p 182972
27/11/2020 172.00p 172.00p 165.00p 169.00p 154726
26/11/2020 169.00p 176.00p 163.50p 170.00p 344285
25/11/2020 155.00p 169.00p 152.00p 167.00p 313371
24/11/2020 155.00p 162.00p 150.00p 160.50p 196684
23/11/2020 143.00p 156.50p 140.00p 155.00p 234366
20/11/2020 143.50p 146.84p 136.88p 144.50p 307616
19/11/2020 146.00p 151.50p 144.00p 146.00p 64576
18/11/2020 145.00p 152.00p 143.00p 146.50p 413583
17/11/2020 153.00p 153.00p 143.00p 143.50p 326213
16/11/2020 153.50p 155.50p 147.95p 151.00p 118571
13/11/2020 151.00p 154.05p 142.50p 150.00p 301692
12/11/2020 160.00p 160.50p 148.65p 155.00p 157131
10/11/2020 154.00p 161.00p 148.50p 160.00p 585794
09/11/2020 152.00p 158.00p 148.50p 152.00p 1283458
06/11/2020 145.00p 152.50p 144.50p 149.00p 306529
05/11/2020 140.00p 152.00p 136.50p 145.00p 370562
04/11/2020 133.00p 145.43p 130.50p 141.00p 322817
03/11/2020 131.00p 140.00p 130.50p 133.00p 194100
02/11/2020 128.00p 135.50p 128.00p 130.00p 853486
30/10/2020 131.00p 133.00p 127.50p 131.00p 197672
29/10/2020 132.00p 134.50p 128.75p 134.00p 123155
28/10/2020 138.00p 138.55p 125.00p 133.50p 438177
27/10/2020 136.50p 146.00p 133.00p 138.00p 160908
26/10/2020 142.00p 143.00p 136.84p 140.50p 121474
23/10/2020 141.00p 147.58p 136.50p 142.50p 164394
22/10/2020 150.00p 150.00p 136.89p 145.00p 319119
21/10/2020 139.00p 152.00p 134.50p 146.00p 782286
20/10/2020 126.50p 139.00p 125.50p 135.00p 296138
19/10/2020 128.00p 130.00p 126.00p 127.00p 77504
16/10/2020 127.50p 128.00p 124.50p 124.50p 116683
15/10/2020 133.50p 134.00p 123.00p 125.00p 514352
14/10/2020 122.50p 134.00p 120.00p 127.00p 1515077
13/10/2020 118.00p 128.00p 117.50p 122.00p 312195
12/10/2020 122.50p 125.00p 117.50p 117.50p 223091
09/10/2020 114.00p 125.25p 108.53p 124.00p 782488
08/10/2020 125.50p 127.50p 113.50p 119.50p 772219
07/10/2020 130.00p 132.50p 121.10p 126.50p 807169
06/10/2020 130.50p 138.00p 130.00p 134.50p 611659
05/10/2020 119.50p 134.00p 118.50p 132.00p 544952
02/10/2020 110.50p 125.00p 107.50p 123.00p 692784
01/10/2020 97.40p 117.50p 95.80p 110.00p 1183518
30/09/2020 90.80p 100.00p 81.70p 97.00p 728424
29/09/2020 89.40p 98.20p 87.50p 92.00p 296249
28/09/2020 88.20p 89.40p 86.00p 88.00p 320639
25/09/2020 88.00p 88.40p 85.40p 85.60p 224450
24/09/2020 87.60p 88.20p 84.20p 86.00p 508363
23/09/2020 84.80p 89.60p 80.20p 84.60p 218178
22/09/2020 82.60p 84.80p 80.51p 82.00p 66999
21/09/2020 88.00p 89.60p 74.40p 81.00p 410643
18/09/2020 88.00p 92.80p 88.00p 90.40p 40574
17/09/2020 91.00p 93.80p 88.80p 89.50p 78566
16/09/2020 93.80p 93.80p 89.00p 91.90p 115427
15/09/2020 90.00p 95.00p 87.00p 90.40p 1607760
14/09/2020 90.20p 91.99p 87.00p 87.70p 1215922
11/09/2020 95.20p 98.20p 79.00p 90.00p 576481
10/09/2020 95.40p 97.60p 95.00p 95.50p 58927
09/09/2020 98.20p 99.80p 96.00p 99.00p 81142
08/09/2020 101.50p 104.00p 95.12p 95.30p 263459
07/09/2020 101.50p 104.50p 99.20p 103.00p 162690
04/09/2020 93.20p 111.00p 93.20p 102.00p 460515
03/09/2020 90.80p 98.00p 89.80p 96.00p 282732
02/09/2020 90.00p 90.60p 88.81p 89.80p 775678
01/09/2020 89.00p 90.00p 87.00p 89.50p 222795
28/08/2020 86.80p 89.00p 85.20p 87.00p 69892
27/08/2020 89.80p 90.00p 85.60p 85.60p 119244
26/08/2020 91.00p 91.00p 84.20p 89.40p 63284
25/08/2020 91.00p 91.00p 87.20p 90.00p 33871
24/08/2020 90.00p 91.40p 87.20p 89.60p 34730
21/08/2020 90.00p 91.00p 89.00p 90.00p 64143
20/08/2020 90.00p 91.40p 90.00p 90.50p 40758
19/08/2020 90.80p 92.00p 89.00p 91.00p 437568
18/08/2020 87.00p 91.20p 87.00p 89.90p 109168
17/08/2020 90.00p 92.40p 87.00p 91.00p 63997
14/08/2020 92.00p 92.80p 88.20p 90.60p 113771
13/08/2020 91.00p 93.00p 86.00p 92.20p 254999
12/08/2020 86.40p 93.40p 83.20p 93.40p 759166
11/08/2020 85.00p 87.04p 83.00p 85.10p 197588
10/08/2020 82.00p 86.00p 82.00p 86.00p 66222
07/08/2020 84.00p 85.80p 81.76p 83.10p 138445
06/08/2020 86.80p 89.00p 84.03p 86.00p 177421
05/08/2020 82.20p 87.00p 78.00p 87.00p 226230
04/08/2020 84.00p 85.80p 82.20p 83.80p 88697
03/08/2020 82.40p 85.80p 82.00p 82.00p 51801
31/07/2020 85.80p 86.00p 81.99p 85.00p 103805
30/07/2020 87.20p 87.20p 82.00p 82.00p 125129
29/07/2020 80.20p 86.42p 80.20p 85.30p 346366
28/07/2020 77.00p 84.42p 77.00p 80.00p 283502
27/07/2020 80.00p 81.80p 76.78p 78.60p 154605
24/07/2020 81.60p 81.60p 77.60p 77.60p 97289
23/07/2020 77.20p 82.00p 77.20p 79.00p 207395
22/07/2020 77.80p 81.12p 75.20p 80.00p 249712
21/07/2020 79.00p 79.75p 72.20p 78.00p 355258
20/07/2020 68.40p 81.00p 64.63p 77.00p 1043361
17/07/2020 63.80p 69.00p 60.19p 69.00p 369421
16/07/2020 57.80p 64.40p 55.20p 63.80p 226178
14/07/2020 58.00p 58.00p 55.00p 56.40p 320271
13/07/2020 58.00p 58.00p 54.20p 55.90p 10819
10/07/2020 58.20p 58.20p 55.05p 56.50p 211699
09/07/2020 57.80p 57.80p 54.20p 57.00p 55840
08/07/2020 57.80p 58.00p 56.54p 58.00p 45390
07/07/2020 57.80p 58.00p 56.60p 58.00p 83746
06/07/2020 58.00p 58.00p 55.27p 57.80p 119225
03/07/2020 54.20p 58.00p 54.20p 56.90p 965858
02/07/2020 55.20p 58.00p 55.00p 56.40p 72437
01/07/2020 57.80p 58.00p 54.00p 58.00p 17355
30/06/2020 55.00p 57.40p 55.00p 57.00p 64750
29/06/2020 55.00p 57.00p 53.83p 55.10p 39330
26/06/2020 56.40p 58.00p 55.00p 58.00p 138004
25/06/2020 53.80p 56.41p 53.60p 53.60p 32393
24/06/2020 57.00p 57.00p 53.60p 53.60p 46812
23/06/2020 57.80p 57.80p 54.00p 57.20p 106295
22/06/2020 58.00p 59.80p 55.20p 57.30p 44434
19/06/2020 59.20p 59.80p 56.20p 58.10p 48730
18/06/2020 59.20p 59.80p 55.40p 58.00p 1119252
17/06/2020 55.20p 58.80p 55.20p 56.20p 45713
16/06/2020 59.80p 59.80p 55.00p 56.00p 109849
15/06/2020 58.80p 58.80p 55.50p 58.00p 93076
12/06/2020 62.00p 62.00p 56.60p 59.00p 152312
11/06/2020 60.20p 62.80p 59.40p 60.00p 71434
10/06/2020 62.40p 63.00p 60.60p 61.00p 169169
09/06/2020 62.80p 62.80p 60.20p 61.30p 100464
08/06/2020 62.00p 64.00p 60.20p 62.00p 300159
05/06/2020 58.80p 62.00p 55.20p 62.00p 277635
04/06/2020 58.00p 60.40p 55.09p 59.00p 589169
03/06/2020 62.00p 62.00p 58.56p 59.20p 1015230
02/06/2020 63.00p 63.00p 60.00p 61.40p 270724
29/05/2020 63.00p 63.00p 60.20p 61.50p 64119
28/05/2020 60.00p 62.80p 60.00p 61.20p 45125
27/05/2020 62.60p 63.00p 60.20p 61.90p 59585
26/05/2020 60.00p 62.80p 60.00p 61.70p 89278
25/05/2020 61.00p 62.80p 59.60p 61.00p 259813
22/05/2020 61.00p 62.80p 59.60p 61.00p 259813
21/05/2020 62.80p 63.00p 61.20p 62.50p 31288
20/05/2020 60.20p 62.80p 60.20p 61.00p 111860
19/05/2020 62.80p 62.80p 60.20p 61.30p 38355
18/05/2020 60.80p 63.00p 59.40p 62.00p 217678
15/05/2020 60.80p 62.40p 59.20p 59.40p 1857106
14/05/2020 59.00p 60.00p 57.80p 59.00p 4193718
13/05/2020 59.00p 60.80p 56.80p 60.60p 204981
12/05/2020 56.60p 60.40p 56.60p 59.00p 509462
11/05/2020 55.40p 58.11p 53.20p 55.60p 1318972
08/05/2020 54.60p 55.00p 53.20p 54.00p 1278447
07/05/2020 54.60p 55.00p 53.20p 54.00p 1278447
06/05/2020 50.00p 56.50p 48.84p 53.00p 414671
05/05/2020 45.50p 51.60p 45.00p 50.00p 611746
04/05/2020 43.20p 45.50p 42.60p 42.60p 105417
01/05/2020 42.50p 43.50p 41.90p 42.00p 223284
30/04/2020 42.80p 44.80p 42.40p 42.40p 167032
29/04/2020 42.40p 44.00p 41.40p 43.35p 143585
28/04/2020 43.70p 43.70p 41.10p 41.20p 106303
27/04/2020 43.90p 44.00p 41.40p 43.00p 192545
24/04/2020 44.40p 46.00p 41.20p 42.85p 598627
23/04/2020 35.10p 44.00p 35.10p 43.35p 1492763
22/04/2020 32.00p 34.90p 31.55p 34.55p 48093
21/04/2020 35.70p 35.70p 31.00p 31.00p 152585
20/04/2020 36.90p 36.90p 32.50p 36.00p 179195
17/04/2020 37.50p 37.83p 35.00p 36.10p 247528
16/04/2020 33.90p 37.50p 33.80p 37.50p 245836
15/04/2020 38.10p 38.83p 30.90p 33.70p 734704
14/04/2020 35.00p 38.45p 34.90p 37.00p 467061
09/04/2020 32.00p 34.50p 31.23p 33.80p 347642
08/04/2020 27.10p 34.50p 27.10p 33.00p 676893
07/04/2020 26.50p 29.10p 25.16p 27.90p 682710
06/04/2020 25.30p 26.37p 24.20p 24.80p 162268
03/04/2020 24.00p 26.29p 24.00p 24.40p 853907
02/04/2020 23.00p 26.96p 21.12p 23.00p 1073762
01/04/2020 20.90p 22.70p 20.10p 22.50p 3626193
31/03/2020 20.60p 21.21p 20.00p 20.50p 572193
30/03/2020 19.25p 20.44p 18.70p 20.20p 856745
27/03/2020 20.20p 21.00p 18.70p 18.70p 204450
26/03/2020 20.40p 20.63p 19.80p 20.25p 522714
25/03/2020 20.50p 20.66p 20.00p 20.25p 591596
24/03/2020 21.00p 22.43p 20.10p 20.10p 1468490
23/03/2020 20.40p 20.40p 19.40p 19.40p 237520
20/03/2020 20.30p 21.00p 18.95p 20.10p 609308
19/03/2020 20.10p 21.04p 19.80p 19.80p 377096
18/03/2020 23.50p 24.35p 20.00p 20.00p 281995
17/03/2020 25.40p 25.40p 23.10p 23.20p 270291
16/03/2020 27.00p 28.40p 23.00p 24.00p 508032
13/03/2020 29.80p 29.80p 27.10p 27.90p 193088
12/03/2020 29.80p 30.00p 28.16p 29.00p 425942
11/03/2020 30.70p 31.00p 29.20p 29.60p 50372
10/03/2020 31.00p 32.30p 30.00p 30.00p 571216
09/03/2020 33.00p 33.00p 28.24p 31.00p 1146759
06/03/2020 37.00p 37.00p 33.00p 34.10p 711509
05/03/2020 40.80p 40.80p 34.00p 36.05p 898572
04/03/2020 44.00p 44.00p 39.60p 39.75p 332010
03/03/2020 40.60p 44.00p 39.40p 44.00p 128021
02/03/2020 38.80p 40.22p 38.49p 39.60p 238034
28/02/2020 42.10p 43.00p 36.93p 37.80p 836417
27/02/2020 44.10p 44.36p 42.54p 42.90p 161245
26/02/2020 46.10p 46.10p 38.46p 43.00p 677907
25/02/2020 45.00p 45.79p 44.00p 44.85p 237980
24/02/2020 48.00p 48.00p 44.50p 44.90p 493665
21/02/2020 47.60p 48.00p 45.69p 48.00p 293497
20/02/2020 45.00p 47.00p 44.50p 46.60p 1010573

*Close Price adjusted for both dividends and splits