Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/01/2022 189.00p 191.80p 185.97p 186.20p 50511
06/01/2022 185.00p 193.00p 182.56p 192.00p 120023
05/01/2022 185.00p 194.40p 180.00p 192.00p 97030
04/01/2022 182.00p 185.80p 179.00p 180.00p 48648
31/12/2021 184.60p 186.00p 178.38p 182.00p 16347
30/12/2021 180.00p 183.48p 176.12p 180.00p 62304
29/12/2021 180.20p 185.80p 175.60p 183.20p 66295
24/12/2021 181.20p 188.60p 180.20p 183.40p 25854
23/12/2021 185.00p 189.20p 180.60p 186.00p 56178
22/12/2021 170.80p 188.20p 170.00p 188.20p 253328
21/12/2021 170.40p 174.80p 170.40p 170.60p 80252
20/12/2021 167.40p 174.20p 164.80p 169.00p 123084
17/12/2021 168.00p 170.00p 166.34p 166.80p 59335
16/12/2021 158.00p 172.06p 158.00p 167.00p 366481
15/12/2021 170.20p 172.00p 158.00p 158.00p 87673
14/12/2021 169.40p 174.40p 166.40p 172.40p 85525
13/12/2021 173.60p 174.60p 166.20p 173.20p 37416
10/12/2021 160.00p 176.15p 155.20p 171.00p 183576
09/12/2021 154.80p 159.80p 152.20p 155.60p 12544
08/12/2021 155.00p 160.00p 151.68p 160.00p 39179
07/12/2021 153.00p 158.00p 149.15p 156.20p 54512
06/12/2021 150.20p 154.40p 145.80p 153.20p 104497
03/12/2021 149.80p 153.80p 149.00p 151.00p 33583
02/12/2021 150.00p 154.00p 149.00p 153.00p 81598
01/12/2021 151.40p 155.00p 147.56p 151.00p 76922
30/11/2021 147.40p 150.40p 147.00p 149.00p 144502
29/11/2021 148.00p 151.75p 145.00p 150.00p 99545
26/11/2021 141.20p 149.40p 141.00p 148.00p 412252
25/11/2021 151.00p 153.60p 149.80p 151.60p 97065
24/11/2021 150.60p 152.00p 150.00p 151.80p 73280
23/11/2021 144.00p 154.00p 142.00p 152.60p 597358
22/11/2021 153.40p 155.80p 141.20p 145.00p 348678
19/11/2021 161.20p 163.77p 150.60p 156.00p 198829
18/11/2021 165.00p 166.00p 160.00p 160.40p 140487
17/11/2021 165.40p 170.20p 164.80p 165.00p 62567
16/11/2021 166.20p 167.80p 164.80p 165.00p 170138
15/11/2021 165.40p 169.80p 160.20p 169.80p 93830
12/11/2021 163.40p 168.20p 163.14p 165.00p 144637
11/11/2021 164.60p 169.80p 162.00p 164.00p 48566
10/11/2021 165.20p 169.40p 164.40p 168.00p 52182
09/11/2021 165.20p 167.80p 164.60p 167.00p 60312
08/11/2021 169.20p 172.60p 164.40p 165.20p 28573
05/11/2021 168.80p 169.80p 165.54p 168.20p 8201
04/11/2021 167.00p 169.80p 165.28p 167.00p 130320
03/11/2021 166.00p 172.80p 165.00p 167.00p 47832
02/11/2021 165.40p 170.27p 164.40p 164.40p 83867
01/11/2021 173.00p 173.00p 165.00p 166.60p 148365
29/10/2021 167.80p 173.00p 164.00p 173.00p 126248
28/10/2021 165.20p 169.09p 164.40p 168.20p 51840
27/10/2021 166.20p 168.38p 165.00p 165.60p 52667
26/10/2021 174.40p 174.40p 165.60p 168.80p 50086
25/10/2021 179.00p 179.00p 167.40p 170.00p 99606
22/10/2021 175.20p 176.00p 171.20p 172.80p 68598
21/10/2021 174.60p 177.40p 170.40p 176.20p 16226
20/10/2021 170.60p 175.60p 169.40p 175.00p 120650
19/10/2021 161.00p 173.85p 160.80p 173.40p 136792
18/10/2021 172.00p 172.00p 161.80p 165.20p 107906
15/10/2021 177.00p 182.00p 165.00p 166.80p 287331
14/10/2021 162.00p 177.00p 162.00p 177.00p 178514
13/10/2021 161.40p 169.83p 159.09p 164.60p 227390
12/10/2021 165.00p 165.00p 157.00p 159.00p 610773
11/10/2021 157.00p 163.46p 157.00p 158.00p 177816
08/10/2021 161.80p 163.75p 157.40p 160.60p 172938
07/10/2021 158.80p 163.40p 157.81p 161.40p 166143
06/10/2021 158.00p 162.40p 145.00p 161.60p 765736
05/10/2021 160.00p 164.00p 157.00p 157.60p 190569
04/10/2021 159.00p 163.20p 156.55p 157.00p 393201
01/10/2021 161.00p 166.00p 158.98p 161.60p 329703
30/09/2021 170.60p 171.00p 159.00p 168.40p 372924
29/09/2021 170.80p 176.40p 165.82p 170.00p 358121
28/09/2021 182.20p 184.80p 172.39p 173.00p 827039
27/09/2021 192.80p 194.80p 180.86p 183.00p 549982
24/09/2021 194.80p 194.80p 186.20p 191.40p 132007
23/09/2021 189.60p 193.80p 185.20p 193.80p 110387
22/09/2021 187.40p 190.37p 184.80p 187.40p 115115
21/09/2021 187.00p 191.60p 182.00p 185.80p 412139
20/09/2021 194.60p 198.00p 184.00p 185.20p 485859
17/09/2021 190.00p 203.00p 188.20p 200.00p 430241
16/09/2021 195.00p 197.10p 190.00p 191.60p 291602
15/09/2021 195.00p 197.00p 183.00p 194.00p 732449
14/09/2021 225.00p 225.00p 184.71p 195.60p 1064785
13/09/2021 225.00p 232.00p 224.37p 227.00p 255264
10/09/2021 221.50p 226.50p 220.00p 224.50p 94871
09/09/2021 213.00p 220.50p 212.00p 219.00p 430751
08/09/2021 220.50p 225.00p 212.00p 216.00p 140582
07/09/2021 221.00p 227.00p 220.00p 222.00p 181285
06/09/2021 217.50p 225.30p 213.50p 222.50p 407555
03/09/2021 216.00p 218.00p 211.50p 212.00p 112373
02/09/2021 219.00p 221.85p 212.50p 216.00p 183152
01/09/2021 226.00p 229.00p 215.00p 218.00p 428852
31/08/2021 228.50p 239.39p 225.50p 226.00p 252351
27/08/2021 220.50p 235.00p 220.50p 235.00p 362212
26/08/2021 224.50p 228.50p 220.50p 222.00p 74759
25/08/2021 225.00p 226.00p 219.05p 224.50p 176473
24/08/2021 225.00p 228.00p 219.20p 221.00p 152117
23/08/2021 225.00p 229.50p 220.86p 221.00p 87379
20/08/2021 227.00p 230.00p 216.00p 225.50p 219638
19/08/2021 238.00p 238.00p 223.50p 225.00p 157237
18/08/2021 237.00p 237.45p 231.50p 235.00p 163191
17/08/2021 237.00p 244.50p 232.50p 233.00p 100834
16/08/2021 253.00p 254.50p 235.00p 241.50p 211479
13/08/2021 254.00p 259.12p 247.50p 253.00p 269918
12/08/2021 249.50p 260.00p 245.50p 258.50p 275475
11/08/2021 243.50p 253.50p 237.50p 246.50p 406350
10/08/2021 243.00p 247.50p 237.50p 241.00p 198552
09/08/2021 233.00p 249.00p 233.00p 245.00p 583855
06/08/2021 217.00p 223.50p 217.00p 222.00p 80554
05/08/2021 228.50p 232.52p 217.88p 220.00p 243167
04/08/2021 235.50p 238.00p 227.00p 227.00p 150087
03/08/2021 234.50p 240.00p 230.50p 236.00p 369802
02/08/2021 215.00p 238.00p 215.00p 236.00p 367734
30/07/2021 213.50p 219.00p 207.00p 216.00p 88824
29/07/2021 209.00p 214.00p 209.00p 214.00p 89134
28/07/2021 204.00p 214.00p 198.40p 214.00p 129585
27/07/2021 200.00p 202.00p 198.00p 200.00p 67475
26/07/2021 201.50p 204.00p 197.60p 202.00p 67292
23/07/2021 196.80p 204.00p 194.10p 202.50p 139796
22/07/2021 193.00p 199.20p 192.00p 195.00p 194416
21/07/2021 184.20p 196.60p 183.00p 194.80p 183922
20/07/2021 177.00p 185.00p 177.00p 184.00p 193987
19/07/2021 185.00p 188.01p 179.60p 183.00p 566282
16/07/2021 185.00p 189.17p 183.20p 186.00p 161717
15/07/2021 185.00p 188.68p 182.40p 188.00p 155384
14/07/2021 193.00p 193.00p 182.68p 185.00p 208587
13/07/2021 193.00p 201.50p 186.80p 194.40p 393611
12/07/2021 190.00p 190.00p 182.40p 186.00p 47788
09/07/2021 184.80p 185.40p 183.00p 185.40p 41730
08/07/2021 186.20p 191.40p 182.00p 182.00p 77322
07/07/2021 189.80p 193.00p 186.00p 186.00p 206549
06/07/2021 189.00p 192.60p 184.20p 187.80p 75214
05/07/2021 184.20p 192.00p 181.00p 192.00p 243818
02/07/2021 183.80p 185.00p 177.20p 181.00p 79773
01/07/2021 181.60p 187.00p 177.40p 184.80p 85219
30/06/2021 188.60p 188.60p 181.00p 182.00p 432738
29/06/2021 192.40p 193.20p 181.20p 186.00p 98647
28/06/2021 201.00p 201.00p 190.80p 191.60p 77488
25/06/2021 194.00p 200.75p 189.40p 199.00p 286520
24/06/2021 187.80p 192.00p 182.00p 191.00p 298950
23/06/2021 187.20p 188.80p 182.00p 185.80p 132801
22/06/2021 190.80p 193.60p 183.60p 188.60p 177016
21/06/2021 193.00p 197.40p 189.40p 190.40p 406606
18/06/2021 206.00p 206.00p 190.20p 191.60p 2754830
17/06/2021 197.00p 204.00p 196.12p 200.50p 146097
16/06/2021 199.80p 203.00p 195.16p 198.80p 243247
15/06/2021 205.50p 205.50p 198.60p 201.50p 197635
14/06/2021 210.00p 210.00p 199.40p 203.50p 202848
11/06/2021 209.00p 211.24p 208.21p 208.50p 155825
10/06/2021 217.50p 222.00p 208.00p 210.00p 258547
09/06/2021 220.00p 220.00p 213.50p 215.00p 55855
08/06/2021 219.50p 222.00p 213.85p 217.00p 101735
07/06/2021 221.00p 224.50p 213.00p 220.50p 199077
04/06/2021 226.50p 228.50p 219.00p 220.50p 146334
03/06/2021 230.00p 230.00p 218.00p 225.50p 140666
02/06/2021 217.00p 228.00p 214.30p 225.50p 159056
01/06/2021 210.00p 218.00p 201.50p 218.00p 145935
28/05/2021 212.00p 213.00p 206.00p 207.00p 91262
27/05/2021 205.00p 213.50p 205.00p 212.50p 177088
26/05/2021 207.00p 214.50p 205.58p 211.00p 53861
25/05/2021 213.00p 216.50p 206.50p 211.00p 209952
24/05/2021 210.00p 218.50p 209.00p 212.00p 240071
21/05/2021 208.50p 218.00p 204.50p 213.50p 257895
20/05/2021 200.00p 213.00p 193.40p 205.00p 420648
19/05/2021 193.20p 199.60p 190.20p 193.00p 228190
18/05/2021 191.20p 198.00p 188.60p 195.80p 478393
17/05/2021 197.80p 200.00p 188.60p 190.00p 143337
14/05/2021 187.00p 200.00p 187.00p 197.00p 129976
13/05/2021 192.60p 195.60p 185.40p 190.40p 683579
12/05/2021 189.40p 197.60p 186.20p 194.00p 568097
11/05/2021 196.00p 197.52p 186.00p 189.00p 217500
10/05/2021 200.00p 206.00p 196.40p 198.00p 374005
07/05/2021 190.00p 204.50p 188.60p 199.00p 386106
06/05/2021 186.00p 194.20p 183.80p 190.80p 201279
05/05/2021 177.00p 190.00p 176.00p 189.60p 305811
04/05/2021 178.60p 181.20p 174.20p 176.60p 614841
30/04/2021 178.60p 179.00p 172.20p 179.00p 197416
29/04/2021 166.00p 178.60p 158.20p 178.60p 438457
28/04/2021 149.80p 167.40p 145.00p 166.00p 739503
27/04/2021 145.00p 149.40p 135.68p 146.60p 934347
26/04/2021 142.60p 151.40p 140.40p 150.60p 385917
23/04/2021 146.00p 147.60p 142.31p 147.00p 103656
22/04/2021 140.60p 147.00p 135.80p 147.00p 237702
21/04/2021 140.80p 144.40p 135.80p 139.00p 616193
20/04/2021 144.00p 144.00p 139.80p 142.40p 260254
19/04/2021 146.60p 146.60p 137.00p 143.00p 426426
16/04/2021 144.00p 149.60p 144.00p 147.60p 147890
15/04/2021 143.80p 149.20p 142.00p 146.80p 312343
14/04/2021 149.80p 149.80p 142.20p 142.20p 57921
13/04/2021 143.60p 149.80p 142.60p 146.00p 105878
12/04/2021 145.40p 150.80p 143.60p 145.00p 206962
09/04/2021 146.20p 149.40p 144.20p 145.80p 74225
08/04/2021 148.00p 150.00p 143.40p 148.20p 132355
07/04/2021 144.60p 148.00p 140.88p 148.00p 78270
06/04/2021 145.60p 146.00p 142.20p 143.80p 136353
01/04/2021 143.00p 146.00p 141.41p 146.00p 84579
31/03/2021 143.50p 148.50p 139.62p 143.00p 61948
30/03/2021 143.00p 148.50p 143.00p 144.00p 75112
29/03/2021 145.00p 148.50p 141.36p 145.00p 87679
26/03/2021 141.50p 142.00p 140.00p 140.50p 100911
25/03/2021 144.50p 150.00p 137.50p 140.00p 188346
24/03/2021 143.50p 151.91p 142.58p 146.00p 121837

*Close Price adjusted for both dividends and splits