Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/02/2020 44.10p 45.65p 44.00p 44.80p 137979
18/02/2020 46.10p 46.10p 44.70p 44.70p 305225
17/02/2020 44.90p 46.00p 44.47p 45.25p 775807
14/02/2020 43.50p 44.50p 41.80p 43.85p 1414695
13/02/2020 43.10p 43.10p 40.79p 41.20p 525646
12/02/2020 42.90p 43.20p 41.55p 42.80p 635609
11/02/2020 37.80p 42.00p 36.67p 42.00p 8026446
10/02/2020 38.50p 38.90p 36.50p 36.80p 5487809
07/02/2020 42.00p 43.83p 36.80p 36.80p 4151941
06/02/2020 36.80p 36.80p 35.50p 35.90p 47035
05/02/2020 35.10p 36.30p 35.10p 36.10p 90102
04/02/2020 37.00p 37.00p 35.00p 35.00p 71888
03/02/2020 39.90p 39.90p 35.40p 36.40p 891218
31/01/2020 41.00p 41.30p 38.00p 38.90p 85451
30/01/2020 41.20p 41.34p 39.80p 40.20p 113926
29/01/2020 44.00p 44.00p 41.20p 41.50p 22002
28/01/2020 44.20p 44.20p 42.47p 42.80p 229120
27/01/2020 45.20p 46.00p 44.60p 45.10p 99034
24/01/2020 45.20p 46.40p 45.00p 46.40p 10600
23/01/2020 45.00p 47.00p 45.00p 45.65p 53496
22/01/2020 45.60p 46.80p 45.00p 45.30p 36911
21/01/2020 45.60p 45.70p 45.00p 45.40p 47814
20/01/2020 47.00p 47.00p 45.00p 45.45p 131913
17/01/2020 46.70p 47.44p 46.70p 47.30p 141355
16/01/2020 47.00p 48.70p 45.76p 46.00p 635656
15/01/2020 51.60p 51.60p 49.80p 50.30p 24827
14/01/2020 52.80p 52.80p 49.00p 49.00p 103564
13/01/2020 54.00p 54.00p 51.00p 51.50p 13947
10/01/2020 51.00p 52.40p 51.00p 52.40p 9512
09/01/2020 52.60p 53.40p 51.20p 51.50p 51230
08/01/2020 51.00p 53.80p 51.00p 51.30p 14057
07/01/2020 52.20p 52.80p 51.00p 51.80p 55710
06/01/2020 52.20p 52.97p 50.89p 51.00p 36260
03/01/2020 53.00p 54.02p 52.40p 52.40p 25134
02/01/2020 54.00p 54.00p 52.40p 52.40p 49879
31/12/2019 54.20p 55.65p 54.00p 55.30p 10879
30/12/2019 54.20p 55.86p 53.80p 55.00p 17710
27/12/2019 56.00p 56.00p 54.00p 54.00p 4254
24/12/2019 55.40p 55.40p 55.40p 55.40p 1
23/12/2019 56.60p 56.63p 53.83p 55.50p 169641
20/12/2019 57.20p 57.55p 56.40p 56.40p 13365
19/12/2019 60.00p 60.00p 57.60p 58.20p 25259
18/12/2019 60.00p 60.00p 58.20p 60.00p 13244
17/12/2019 60.60p 60.60p 58.60p 59.20p 59895
16/12/2019 62.00p 62.00p 59.00p 60.40p 120866
13/12/2019 63.00p 63.00p 61.00p 61.30p 12688
12/12/2019 62.00p 62.00p 61.20p 62.00p 1844
11/12/2019 61.00p 62.60p 61.23p 62.60p 678
10/12/2019 61.00p 62.60p 61.00p 61.90p 8675
09/12/2019 60.80p 62.40p 60.80p 60.80p 604496
06/12/2019 63.00p 63.00p 60.80p 61.00p 2783
05/12/2019 61.60p 62.80p 61.60p 62.00p 102329
04/12/2019 61.00p 62.24p 61.00p 62.00p 47483
03/12/2019 63.80p 63.80p 61.20p 62.80p 18011
02/12/2019 61.40p 63.60p 61.06p 62.20p 168143
29/11/2019 60.60p 63.20p 60.50p 63.00p 254570
28/11/2019 67.20p 67.20p 60.00p 62.40p 306847
27/11/2019 66.80p 68.00p 64.62p 67.00p 142204
26/11/2019 65.00p 66.97p 63.63p 66.00p 165228
25/11/2019 63.60p 64.40p 62.00p 63.00p 28842
22/11/2019 57.20p 63.00p 57.20p 62.00p 145597
21/11/2019 59.80p 59.80p 57.20p 57.90p 44044
20/11/2019 52.00p 59.00p 52.00p 58.10p 569810
19/11/2019 49.90p 52.60p 49.50p 51.60p 283007
18/11/2019 48.30p 50.00p 48.00p 50.00p 83218
15/11/2019 47.80p 47.88p 46.80p 47.10p 1729664
14/11/2019 47.70p 47.70p 45.60p 47.30p 10921
13/11/2019 48.00p 48.00p 46.00p 46.45p 37110
12/11/2019 47.00p 48.00p 46.30p 46.30p 12489
11/11/2019 46.10p 47.50p 46.00p 46.00p 68317
08/11/2019 46.10p 47.30p 46.10p 47.30p 7841
07/11/2019 48.30p 48.30p 46.30p 47.00p 2343
06/11/2019 46.00p 47.60p 45.00p 47.60p 84943
05/11/2019 46.10p 47.56p 46.10p 47.30p 3251
04/11/2019 46.10p 47.86p 46.01p 46.80p 15853
01/11/2019 47.03p 47.35p 47.03p 47.35p 1012
31/10/2019 46.70p 48.50p 46.60p 47.50p 15013
30/10/2019 47.40p 47.91p 46.58p 47.40p 21814
29/10/2019 48.10p 48.96p 46.80p 46.80p 27946
28/10/2019 49.10p 49.49p 47.00p 47.45p 95158
25/10/2019 49.40p 50.80p 47.50p 48.25p 289499
24/10/2019 51.00p 51.00p 49.60p 50.80p 15420
23/10/2019 49.02p 49.70p 49.00p 49.70p 5674
22/10/2019 51.80p 51.80p 49.00p 49.30p 696921
21/10/2019 51.80p 51.80p 50.40p 50.40p 13884
18/10/2019 50.80p 51.30p 50.00p 51.30p 46046
17/10/2019 52.00p 52.00p 49.00p 49.00p 83190
16/10/2019 52.40p 52.80p 50.00p 51.20p 105972
15/10/2019 51.60p 51.60p 49.00p 50.00p 37073
14/10/2019 50.40p 50.59p 49.10p 50.25p 52721
11/10/2019 49.40p 52.60p 49.10p 49.10p 139401
10/10/2019 47.00p 49.30p 47.00p 48.00p 54676
09/10/2019 46.10p 47.00p 46.10p 47.00p 138981
08/10/2019 46.70p 46.70p 45.60p 45.60p 122906
07/10/2019 43.40p 46.50p 43.40p 45.20p 671357
04/10/2019 43.00p 46.00p 43.00p 45.20p 64012
03/10/2019 41.40p 44.40p 41.40p 43.90p 156565
02/10/2019 40.80p 42.55p 39.70p 42.10p 2367567
01/10/2019 41.90p 41.90p 41.00p 41.00p 71667
30/09/2019 42.40p 42.90p 41.00p 41.60p 145641
27/09/2019 44.50p 44.50p 41.00p 42.80p 1101855
26/09/2019 60.00p 60.00p 39.10p 42.50p 7283615
25/09/2019 70.20p 70.88p 69.00p 69.00p 32745
24/09/2019 70.40p 70.98p 70.00p 70.00p 582007
23/09/2019 70.20p 70.90p 69.00p 69.00p 19060
20/09/2019 72.60p 72.80p 70.00p 70.00p 79623
19/09/2019 74.80p 74.80p 71.20p 71.20p 33779
18/09/2019 73.80p 74.20p 73.40p 74.20p 261878
17/09/2019 73.20p 74.10p 72.69p 73.80p 348866
16/09/2019 74.00p 74.00p 71.40p 72.60p 149578
13/09/2019 73.00p 74.00p 71.60p 73.20p 78518
12/09/2019 76.00p 81.00p 68.50p 71.40p 995023
11/09/2019 60.00p 60.00p 58.00p 59.10p 136826
10/09/2019 61.00p 61.00p 58.23p 59.00p 344870
09/09/2019 61.00p 61.00p 59.60p 61.00p 106913
06/09/2019 61.80p 62.00p 59.20p 61.00p 82235
05/09/2019 61.80p 62.00p 60.90p 62.00p 16227
04/09/2019 62.00p 63.00p 61.00p 62.00p 137973
03/09/2019 68.20p 68.90p 61.00p 61.00p 518454
02/09/2019 89.00p 89.00p 87.56p 88.00p 2105
30/08/2019 87.20p 88.30p 87.20p 88.30p 1310
29/08/2019 86.80p 86.80p 86.80p 86.80p 620
28/08/2019 87.40p 89.40p 86.80p 86.80p 64594
27/08/2019 86.80p 89.80p 86.80p 89.20p 5365
23/08/2019 89.40p 89.40p 88.00p 88.00p 854
22/08/2019 89.00p 89.00p 87.00p 87.20p 3584
21/08/2019 86.80p 88.33p 86.52p 86.80p 7991
20/08/2019 86.40p 87.40p 86.40p 86.80p 13306
19/08/2019 89.80p 89.80p 85.40p 85.40p 11734
16/08/2019 89.00p 89.00p 85.99p 86.40p 10621
15/08/2019 86.00p 89.00p 86.00p 89.00p 4691
14/08/2019 89.60p 89.80p 86.84p 87.00p 10078
13/08/2019 89.80p 89.80p 88.80p 88.80p 566
12/08/2019 87.80p 88.00p 86.20p 86.20p 571
09/08/2019 88.00p 88.20p 85.40p 85.40p 6913
08/08/2019 88.00p 88.60p 85.40p 85.40p 58279
07/08/2019 89.20p 93.20p 87.20p 88.60p 14289
06/08/2019 90.00p 93.20p 87.40p 89.40p 37414
05/08/2019 90.00p 93.20p 88.60p 89.00p 104070
02/08/2019 92.00p 92.60p 87.20p 89.40p 48597
01/08/2019 93.60p 93.60p 89.00p 89.00p 17532
31/07/2019 96.00p 96.00p 88.20p 88.80p 56449
30/07/2019 91.20p 92.51p 91.20p 91.20p 20859
29/07/2019 95.40p 95.40p 91.60p 92.00p 22084
26/07/2019 94.00p 99.00p 91.20p 91.20p 140661
25/07/2019 96.00p 98.80p 93.20p 93.20p 16111
24/07/2019 95.80p 99.00p 95.00p 99.00p 28009
23/07/2019 96.00p 97.54p 95.00p 95.00p 12756
22/07/2019 99.00p 99.00p 95.00p 98.60p 19137
19/07/2019 96.60p 97.20p 95.00p 95.00p 686042
18/07/2019 97.00p 97.70p 97.00p 97.00p 61131
17/07/2019 98.80p 98.80p 97.20p 98.80p 6112
16/07/2019 98.80p 98.80p 97.00p 97.00p 11734
15/07/2019 98.80p 98.80p 96.20p 98.80p 5380
12/07/2019 98.80p 98.80p 94.00p 98.00p 106841
11/07/2019 96.80p 98.60p 95.05p 97.00p 374395
10/07/2019 96.00p 98.00p 95.60p 97.80p 42242
09/07/2019 94.80p 96.00p 92.75p 96.00p 210592
08/07/2019 91.20p 94.40p 91.00p 93.00p 294687
05/07/2019 87.80p 89.80p 87.60p 89.00p 108060
04/07/2019 80.80p 89.00p 80.80p 86.20p 57375
03/07/2019 81.40p 83.00p 80.60p 83.00p 386688
02/07/2019 85.00p 85.00p 79.40p 81.40p 286789
01/07/2019 79.20p 84.60p 79.20p 81.40p 2348146
28/06/2019 82.60p 85.00p 81.40p 82.00p 162114
27/06/2019 85.00p 85.00p 81.80p 83.00p 103975
26/06/2019 85.00p 85.00p 81.20p 82.80p 286069
25/06/2019 85.00p 85.00p 81.00p 81.60p 358167
24/06/2019 81.40p 83.20p 79.80p 82.00p 270579
21/06/2019 77.00p 79.40p 76.19p 77.20p 3823955
20/06/2019 76.80p 77.40p 76.20p 76.80p 640632
19/06/2019 76.40p 78.00p 76.20p 77.20p 641782
18/06/2019 76.20p 81.00p 76.00p 76.60p 428284
17/06/2019 75.60p 77.80p 75.60p 76.00p 136684
14/06/2019 76.00p 78.40p 74.20p 76.60p 286320
13/06/2019 77.00p 79.38p 76.00p 76.00p 19069
12/06/2019 74.40p 85.00p 74.40p 77.00p 203102
11/06/2019 76.40p 78.00p 76.00p 76.00p 154975
10/06/2019 73.80p 77.60p 73.80p 77.60p 81218
07/06/2019 74.20p 77.40p 74.20p 76.00p 124414
06/06/2019 76.20p 77.00p 74.20p 77.00p 50848
05/06/2019 80.00p 80.20p 73.60p 75.00p 446487
04/06/2019 82.40p 85.40p 80.00p 80.00p 72024
03/06/2019 82.40p 85.40p 82.00p 83.00p 54370
31/05/2019 82.00p 85.20p 82.00p 84.00p 126090
30/05/2019 82.00p 85.00p 82.00p 83.00p 25166
29/05/2019 83.20p 86.00p 82.00p 82.20p 93032
28/05/2019 82.00p 83.60p 82.00p 83.00p 32075
24/05/2019 82.00p 86.20p 82.00p 84.00p 37114
23/05/2019 87.00p 90.72p 81.40p 82.00p 207088
22/05/2019 92.00p 95.60p 88.00p 88.00p 84315
21/05/2019 97.00p 97.20p 92.22p 93.80p 52614
20/05/2019 98.00p 98.55p 97.00p 97.00p 297644
17/05/2019 98.40p 101.80p 98.20p 100.00p 71993
16/05/2019 105.00p 107.73p 98.00p 98.40p 59045
15/05/2019 108.00p 111.00p 105.00p 107.50p 31947
14/05/2019 109.00p 109.50p 108.50p 109.25p 249020
13/05/2019 110.00p 112.50p 109.00p 109.00p 28883
10/05/2019 106.00p 115.50p 106.00p 115.50p 514920
09/05/2019 105.00p 109.00p 105.00p 109.00p 22993

*Close Price adjusted for both dividends and splits