Xeros Technology Group (XSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xeros Technology Group

Date Open High Low Close* Volume
23/12/2024 0.38p 0.38p 0.33p 0.38p 9255082
20/12/2024 0.38p 0.40p 0.35p 0.38p 1455087
19/12/2024 0.40p 0.40p 0.35p 0.38p 1254778
18/12/2024 0.43p 0.43p 0.37p 0.40p 200000
17/12/2024 0.43p 0.43p 0.40p 0.43p 137642
16/12/2024 0.43p 0.43p 0.42p 0.43p 1488
13/12/2024 0.43p 0.43p 0.43p 0.43p 2353
12/12/2024 0.43p 0.43p 0.40p 0.43p 176993
11/12/2024 0.43p 0.43p 0.40p 0.43p 586308
10/12/2024 0.43p 0.45p 0.40p 0.43p 146608
09/12/2024 0.43p 0.45p 0.40p 0.43p 23315
06/12/2024 0.43p 0.44p 0.43p 0.43p 45558
05/12/2024 0.43p 0.45p 0.43p 0.43p 1576548
04/12/2024 0.43p 0.43p 0.43p 0.43p 0
03/12/2024 0.43p 0.45p 0.40p 0.43p 4501611
02/12/2024 0.43p 0.45p 0.41p 0.43p 26480
29/11/2024 0.43p 0.45p 0.41p 0.43p 44947
28/11/2024 0.43p 0.45p 0.40p 0.43p 1129176
27/11/2024 0.43p 0.44p 0.43p 0.43p 1831222
26/11/2024 0.43p 0.45p 0.40p 0.43p 4986759
25/11/2024 0.43p 0.44p 0.40p 0.43p 3600100
22/11/2024 0.43p 0.43p 0.43p 0.43p 0
21/11/2024 0.43p 0.43p 0.40p 0.43p 476820
20/11/2024 0.43p 0.45p 0.40p 0.43p 4441710
19/11/2024 0.43p 0.45p 0.42p 0.43p 101444
18/11/2024 0.43p 0.45p 0.43p 0.43p 65663
15/11/2024 0.43p 0.45p 0.41p 0.43p 949719
14/11/2024 0.43p 0.45p 0.41p 0.43p 2246180
13/11/2024 0.44p 0.45p 0.40p 0.43p 1073777
12/11/2024 0.48p 0.48p 0.40p 0.45p 512676
11/11/2024 0.48p 0.48p 0.45p 0.48p 300000
08/11/2024 0.48p 0.48p 0.45p 0.48p 211107
07/11/2024 0.48p 0.48p 0.45p 0.48p 200
06/11/2024 0.48p 0.50p 0.48p 0.48p 21286
05/11/2024 0.53p 0.53p 0.47p 0.48p 745846
04/11/2024 0.55p 0.60p 0.40p 0.53p 664521
01/11/2024 0.55p 0.55p 0.52p 0.55p 0
31/10/2024 0.55p 0.55p 0.51p 0.55p 150000
30/10/2024 0.55p 0.60p 0.55p 0.55p 185871
29/10/2024 0.54p 0.55p 0.50p 0.55p 471838
28/10/2024 0.54p 0.55p 0.54p 0.54p 56846
25/10/2024 0.55p 0.55p 0.50p 0.54p 178798
24/10/2024 0.55p 0.55p 0.50p 0.55p 772288
23/10/2024 0.55p 0.57p 0.50p 0.55p 19957
22/10/2024 0.55p 0.56p 0.55p 0.55p 178571
21/10/2024 0.55p 0.60p 0.50p 0.55p 2478703
18/10/2024 0.55p 0.58p 0.55p 0.55p 213789
17/10/2024 0.53p 0.55p 0.50p 0.55p 2635484
16/10/2024 0.53p 0.55p 0.50p 0.53p 3551094
15/10/2024 0.58p 0.58p 0.50p 0.53p 9762505
14/10/2024 0.65p 0.65p 0.55p 0.58p 204816
11/10/2024 0.65p 0.65p 0.61p 0.65p 751734
10/10/2024 0.65p 0.65p 0.62p 0.65p 317409
09/10/2024 0.65p 0.65p 0.60p 0.65p 137212
08/10/2024 0.65p 0.70p 0.60p 0.65p 1332815
07/10/2024 0.65p 0.70p 0.60p 0.65p 155714
04/10/2024 0.65p 0.70p 0.61p 0.65p 183333
03/10/2024 0.65p 0.70p 0.64p 0.70p 162789
02/10/2024 0.65p 0.70p 0.60p 0.65p 208223
01/10/2024 0.67p 0.70p 0.60p 0.69p 916069
30/09/2024 0.67p 0.70p 0.63p 0.67p 12409812
27/09/2024 0.64p 0.65p 0.63p 0.64p 188061
26/09/2024 0.64p 0.65p 0.63p 0.64p 136335
25/09/2024 0.64p 0.64p 0.63p 0.64p 959349
24/09/2024 0.64p 0.65p 0.63p 0.64p 4805
23/09/2024 0.64p 0.64p 0.63p 0.64p 84999
20/09/2024 0.67p 0.70p 0.62p 0.64p 509522
19/09/2024 0.67p 0.70p 0.63p 0.67p 36873
18/09/2024 0.67p 0.70p 0.63p 0.67p 131795
17/09/2024 0.67p 0.70p 0.63p 0.67p 191877
16/09/2024 0.67p 0.70p 0.63p 0.67p 590939
13/09/2024 0.67p 0.72p 0.63p 0.72p 386432
12/09/2024 0.67p 0.70p 0.63p 0.67p 578237
11/09/2024 0.67p 0.67p 0.63p 0.67p 209894
10/09/2024 0.67p 0.70p 0.63p 0.67p 339685
09/09/2024 0.73p 0.75p 0.61p 0.67p 2386352
06/09/2024 0.75p 0.80p 0.70p 0.73p 3576677
05/09/2024 0.90p 0.98p 0.69p 0.80p 12052452
04/09/2024 1.23p 1.23p 1.20p 1.23p 127176
03/09/2024 1.23p 1.25p 1.20p 1.20p 133836
02/09/2024 1.23p 1.25p 1.20p 1.23p 1340147
30/08/2024 1.23p 1.23p 1.20p 1.23p 30000
29/08/2024 1.23p 1.23p 1.20p 1.23p 953
28/08/2024 1.23p 1.23p 1.23p 1.23p 0
27/08/2024 1.23p 1.25p 1.21p 1.23p 45260
23/08/2024 1.23p 1.23p 1.20p 1.23p 3909
22/08/2024 1.23p 1.23p 1.21p 1.23p 196057
21/08/2024 1.23p 1.23p 1.20p 1.23p 371149
20/08/2024 1.23p 1.23p 1.20p 1.23p 2443
19/08/2024 1.23p 1.23p 1.20p 1.23p 46874
16/08/2024 1.23p 1.23p 1.20p 1.23p 250081
15/08/2024 1.23p 1.23p 1.20p 1.23p 103489
14/08/2024 1.23p 1.25p 1.20p 1.23p 56267
13/08/2024 1.23p 1.25p 1.20p 1.25p 479253
12/08/2024 1.23p 1.23p 1.20p 1.23p 30000
09/08/2024 1.23p 1.23p 1.20p 1.23p 836
08/08/2024 1.23p 1.25p 1.20p 1.23p 36142
07/08/2024 1.23p 1.28p 1.20p 1.23p 112379
06/08/2024 1.23p 1.25p 1.22p 1.23p 2113
05/08/2024 1.23p 1.24p 1.20p 1.23p 290063
02/08/2024 1.23p 1.23p 1.20p 1.23p 609930
01/08/2024 1.23p 1.23p 1.20p 1.23p 106517
31/07/2024 1.23p 1.25p 1.20p 1.23p 207078
30/07/2024 1.23p 1.24p 1.23p 1.23p 22200
29/07/2024 1.23p 1.25p 1.20p 1.23p 249876
26/07/2024 1.23p 1.23p 1.22p 1.23p 0
25/07/2024 1.23p 1.25p 1.20p 1.23p 132131
24/07/2024 1.23p 1.23p 1.21p 1.23p 9
23/07/2024 1.23p 1.25p 1.20p 1.25p 75108
22/07/2024 1.15p 1.25p 1.11p 1.23p 573980
19/07/2024 1.15p 1.20p 1.10p 1.15p 8140
18/07/2024 1.15p 1.15p 1.14p 1.15p 20890
17/07/2024 1.15p 1.15p 1.14p 1.15p 139435
16/07/2024 1.15p 1.15p 1.13p 1.15p 0
15/07/2024 1.15p 1.15p 1.13p 1.15p 1035142
12/07/2024 1.15p 1.20p 1.11p 1.15p 260320
11/07/2024 1.15p 1.16p 1.13p 1.15p 2641225
10/07/2024 1.15p 1.20p 1.13p 1.15p 79282
09/07/2024 1.18p 1.19p 1.11p 1.15p 3211064
08/07/2024 1.23p 1.23p 1.15p 1.18p 600000
05/07/2024 1.23p 1.25p 1.20p 1.23p 6093186
04/07/2024 1.23p 1.23p 1.20p 1.23p 204671
03/07/2024 1.23p 1.25p 1.20p 1.23p 795796
02/07/2024 1.25p 1.25p 1.20p 1.23p 204673
01/07/2024 1.33p 1.33p 1.21p 1.25p 284051
28/06/2024 1.33p 1.33p 1.30p 1.33p 151035
27/06/2024 1.33p 1.33p 1.30p 1.32p 469940
26/06/2024 1.48p 1.48p 1.31p 1.33p 1923698
25/06/2024 1.48p 1.53p 1.45p 1.48p 707407
24/06/2024 1.48p 1.50p 1.45p 1.48p 31499
21/06/2024 1.48p 1.48p 1.45p 1.48p 261876
20/06/2024 1.48p 1.50p 1.45p 1.48p 46845
19/06/2024 1.50p 1.50p 1.45p 1.48p 189427
18/06/2024 1.50p 1.50p 1.46p 1.49p 86346
17/06/2024 1.50p 1.54p 1.46p 1.50p 718584
14/06/2024 1.50p 1.55p 1.49p 1.55p 356609
13/06/2024 1.50p 1.50p 1.46p 1.50p 90100
12/06/2024 1.50p 1.55p 1.46p 1.50p 106414
11/06/2024 1.50p 1.55p 1.46p 1.50p 558629
10/06/2024 1.50p 1.55p 1.46p 1.50p 687186
07/06/2024 1.50p 1.55p 1.46p 1.50p 738855
06/06/2024 1.45p 1.53p 1.45p 1.50p 2340813
05/06/2024 1.43p 1.50p 1.38p 1.45p 6662
04/06/2024 1.33p 1.50p 1.30p 1.43p 3892098
03/06/2024 1.33p 1.35p 1.30p 1.33p 1889850
31/05/2024 1.33p 1.33p 1.30p 1.33p 391306
30/05/2024 1.33p 1.33p 1.31p 1.33p 530523
29/05/2024 1.33p 1.35p 1.30p 1.33p 2895282
28/05/2024 1.33p 1.38p 1.30p 1.38p 1222178
24/05/2024 1.33p 1.33p 1.31p 1.33p 160857
23/05/2024 1.33p 1.35p 1.30p 1.33p 578528
22/05/2024 1.33p 1.35p 1.30p 1.35p 88872
21/05/2024 1.33p 1.35p 1.30p 1.30p 756406
20/05/2024 1.33p 1.33p 1.32p 1.33p 1576934
17/05/2024 1.33p 1.33p 1.30p 1.33p 343534
16/05/2024 1.33p 1.35p 1.32p 1.33p 151499
15/05/2024 1.33p 1.33p 1.32p 1.33p 154855
14/05/2024 1.33p 1.35p 1.31p 1.33p 179775
13/05/2024 1.33p 1.35p 1.30p 1.33p 196
10/05/2024 1.33p 1.34p 1.31p 1.33p 337856
09/05/2024 1.33p 1.33p 1.31p 1.33p 3450
08/05/2024 1.33p 1.33p 1.31p 1.33p 6981
07/05/2024 1.33p 1.34p 1.30p 1.33p 362019
03/05/2024 1.38p 1.38p 1.30p 1.33p 973219
02/05/2024 1.38p 1.45p 1.30p 1.38p 101978
01/05/2024 1.38p 1.42p 1.35p 1.38p 23096
30/04/2024 1.38p 1.42p 1.32p 1.38p 289258
29/04/2024 1.38p 1.42p 1.30p 1.38p 661132
26/04/2024 1.40p 1.41p 1.21p 1.38p 2234263
25/04/2024 1.40p 1.51p 1.36p 1.40p 689514
24/04/2024 1.45p 1.50p 1.35p 1.40p 356925
23/04/2024 1.45p 1.45p 1.41p 1.45p 102074
22/04/2024 1.45p 1.49p 1.41p 1.45p 25764
19/04/2024 1.43p 1.45p 1.40p 1.45p 753599
18/04/2024 1.40p 1.43p 1.32p 1.43p 164050
17/04/2024 1.40p 1.49p 1.30p 1.40p 1149186
16/04/2024 1.40p 1.40p 1.40p 1.40p 71684
15/04/2024 1.30p 1.54p 1.25p 1.40p 523730
12/04/2024 1.43p 1.45p 1.20p 1.30p 3906125
11/04/2024 1.45p 1.45p 1.40p 1.43p 997787
10/04/2024 1.55p 1.55p 1.45p 1.45p 544344
09/04/2024 1.60p 1.70p 1.60p 1.60p 100
08/04/2024 1.60p 1.73p 1.50p 1.60p 600926
05/04/2024 1.60p 1.70p 1.50p 1.60p 4777953
04/04/2024 1.85p 1.89p 1.80p 1.85p 26994
03/04/2024 2.00p 2.00p 1.80p 1.85p 247565
02/04/2024 2.10p 2.20p 2.00p 2.00p 3019
29/03/2024 2.10p 2.10p 2.00p 2.10p 153
28/03/2024 2.10p 2.10p 2.00p 2.10p 153
27/03/2024 2.20p 2.20p 1.90p 2.10p 217234
26/03/2024 2.30p 2.40p 2.00p 2.20p 35575
25/03/2024 2.35p 2.40p 2.20p 2.30p 38105
22/03/2024 2.55p 2.55p 2.20p 2.44p 32149
21/03/2024 2.55p 2.55p 2.50p 2.55p 18778
20/03/2024 2.75p 2.75p 2.75p 2.45p 30042
19/03/2024 2.75p 2.75p 2.70p 2.75p 16302
18/03/2024 2.75p 2.75p 2.71p 2.75p 20091
15/03/2024 2.75p 2.75p 2.71p 2.75p 8386
14/03/2024 2.75p 2.75p 2.70p 2.75p 27915
13/03/2024 2.75p 2.75p 2.70p 2.75p 45370

*Close Price adjusted for both dividends and splits