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
07/06/2019 770.00p 770.00p 725.01p 753.00p 4850
06/06/2019 700.00p 759.00p 660.00p 733.00p 10879
05/06/2019 800.00p 934.00p 725.00p 738.00p 6143
04/06/2019 998.00p 1,060.00p 803.96p 842.00p 23042
03/06/2019 990.00p 996.00p 665.00p 824.00p 10493
31/05/2019 720.00p 720.00p 683.00p 700.00p 1791
30/05/2019 700.00p 825.80p 680.00p 716.00p 9153
29/05/2019 800.00p 850.00p 720.00p 746.00p 2772
28/05/2019 722.00p 779.99p 715.00p 750.00p 5640
24/05/2019 760.00p 789.00p 720.00p 749.00p 1618
23/05/2019 789.00p 789.00p 758.01p 766.00p 1027
22/05/2019 784.99p 784.99p 730.00p 730.00p 882
21/05/2019 800.00p 800.00p 700.00p 730.00p 123
20/05/2019 800.00p 800.00p 715.00p 744.00p 451
17/05/2019 770.00p 798.00p 740.00p 740.00p 2061
16/05/2019 800.00p 800.00p 770.00p 800.00p 959
15/05/2019 782.00p 810.00p 765.00p 797.00p 779
14/05/2019 802.00p 890.19p 771.00p 801.00p 5419
13/05/2019 872.00p 900.00p 812.00p 847.00p 896
10/05/2019 898.00p 900.00p 785.01p 867.00p 6745
09/05/2019 770.00p 825.00p 721.00p 789.00p 1954
08/05/2019 710.00p 849.00p 700.00p 723.00p 4554
07/05/2019 720.00p 800.00p 700.00p 774.00p 4854
03/05/2019 760.00p 762.32p 702.00p 732.00p 6203
02/05/2019 990.00p 990.00p 731.00p 765.00p 4374
01/05/2019 800.00p 848.00p 726.00p 815.00p 8889
30/04/2019 950.00p 950.00p 725.00p 827.00p 30616
29/04/2019 1,050.00p 1,098.00p 975.50p 976.00p 18548
26/04/2019 1,125.00p 1,260.00p 1,005.00p 1,067.50p 27893
25/04/2019 1,095.00p 1,095.00p 965.00p 974.00p 4430
24/04/2019 1,036.37p 1,036.37p 985.00p 990.00p 3276
23/04/2019 1,110.00p 1,150.00p 986.00p 995.50p 12975
18/04/2019 1,085.00p 1,090.00p 1,046.00p 1,062.50p 12866
17/04/2019 1,085.00p 1,121.00p 1,056.30p 1,067.50p 5947
16/04/2019 1,140.00p 1,165.00p 1,060.00p 1,095.00p 17573
15/04/2019 1,100.00p 1,160.66p 1,040.15p 1,122.50p 28192
12/04/2019 948.00p 1,100.00p 947.28p 987.50p 35677
11/04/2019 1,000.00p 1,119.00p 979.00p 979.00p 31057
10/04/2019 1,050.00p 1,050.00p 900.00p 1,025.00p 20105
09/04/2019 1,050.00p 1,080.00p 937.50p 953.00p 17075
08/04/2019 1,105.00p 1,147.73p 937.87p 939.00p 20829
05/04/2019 982.00p 1,145.00p 965.00p 1,102.50p 16755
04/04/2019 700.00p 1,135.00p 685.00p 914.00p 43263
03/04/2019 660.00p 720.50p 641.50p 679.00p 6178
02/04/2019 600.00p 724.00p 553.50p 685.00p 31363
01/04/2019 750.00p 825.00p 609.60p 630.00p 49062
29/03/2019 855.00p 925.00p 785.00p 850.00p 984
28/03/2019 900.00p 993.10p 812.50p 882.50p 2371
27/03/2019 975.00p 1,080.00p 911.40p 940.00p 1396
26/03/2019 1,190.00p 1,190.00p 1,000.00p 1,035.00p 422
25/03/2019 1,090.00p 1,100.00p 1,060.00p 1,060.00p 914
22/03/2019 1,120.00p 1,135.00p 1,060.00p 1,060.00p 211
21/03/2019 1,150.00p 1,150.00p 1,060.00p 1,060.00p 523
20/03/2019 1,150.00p 1,150.00p 1,055.00p 1,075.00p 795
19/03/2019 1,200.00p 1,200.00p 1,055.00p 1,065.00p 422
18/03/2019 1,110.00p 1,110.00p 1,018.00p 1,050.00p 1187
15/03/2019 1,100.00p 1,165.00p 1,100.00p 1,120.00p 378
14/03/2019 1,220.00p 1,220.00p 1,120.00p 1,120.00p 5010
13/03/2019 1,160.00p 1,220.00p 1,155.00p 1,220.00p 503
12/03/2019 1,200.00p 1,225.00p 1,110.00p 1,220.00p 741
11/03/2019 1,165.00p 1,165.00p 1,125.00p 1,150.00p 158
08/03/2019 1,130.00p 1,185.00p 1,110.00p 1,185.00p 445
07/03/2019 1,130.00p 1,150.00p 1,130.00p 1,150.00p 16
06/03/2019 1,200.00p 1,200.00p 1,125.00p 1,150.00p 268
05/03/2019 1,230.00p 1,245.00p 1,085.35p 1,145.00p 297
04/03/2019 1,323.50p 1,323.50p 1,231.00p 1,255.00p 183
01/03/2019 1,280.00p 1,294.50p 1,235.00p 1,255.00p 208
28/02/2019 1,292.50p 1,295.00p 1,270.00p 1,270.00p 212
27/02/2019 1,214.00p 1,295.00p 1,202.80p 1,270.00p 169
26/02/2019 1,235.00p 1,300.00p 1,235.00p 1,270.00p 236
25/02/2019 1,340.00p 1,340.00p 1,270.00p 1,270.00p 191
22/02/2019 1,290.00p 1,317.28p 1,240.00p 1,290.00p 321
21/02/2019 1,250.00p 1,294.73p 1,200.00p 1,275.00p 913
20/02/2019 1,181.50p 1,181.50p 1,175.00p 1,175.00p 10
19/02/2019 1,175.00p 1,175.00p 1,175.00p 1,175.00p 71
18/02/2019 1,142.50p 1,237.40p 1,142.50p 1,175.00p 390
15/02/2019 1,200.00p 1,283.70p 1,173.50p 1,205.00p 1280
14/02/2019 1,560.00p 1,625.00p 1,220.00p 1,265.00p 10061
13/02/2019 1,592.83p 1,600.00p 1,575.00p 1,600.00p 260
12/02/2019 1,686.70p 1,686.70p 1,642.50p 1,675.00p 10
11/02/2019 1,695.00p 1,695.00p 1,642.50p 1,675.00p 89
08/02/2019 1,610.00p 1,690.00p 1,610.00p 1,675.00p 449
07/02/2019 1,740.00p 1,740.00p 1,675.00p 1,675.00p 0
06/02/2019 1,642.50p 1,695.00p 1,642.50p 1,675.00p 33
05/02/2019 1,700.00p 1,700.00p 1,675.00p 1,675.00p 29
04/02/2019 1,650.00p 1,740.00p 1,650.00p 1,675.00p 483
01/02/2019 1,620.00p 1,710.00p 1,620.00p 1,650.00p 159
31/01/2019 1,750.00p 1,750.00p 1,610.00p 1,670.00p 2294
30/01/2019 1,750.00p 1,750.00p 1,661.80p 1,705.00p 187
29/01/2019 1,650.00p 1,775.00p 1,612.50p 1,775.00p 1846
28/01/2019 1,800.00p 1,910.00p 1,710.00p 1,775.00p 1575
25/01/2019 2,000.00p 2,065.00p 1,925.00p 1,955.00p 2410
24/01/2019 1,900.00p 2,025.00p 1,900.00p 1,975.00p 599
23/01/2019 2,000.00p 2,280.00p 1,927.00p 1,960.00p 5363
22/01/2019 1,900.00p 2,040.00p 1,885.00p 1,885.00p 344
21/01/2019 1,800.00p 1,940.00p 1,765.00p 1,850.00p 303
18/01/2019 2,060.00p 2,060.00p 1,790.00p 1,870.00p 444
17/01/2019 1,830.00p 1,984.00p 1,810.00p 1,925.00p 297
16/01/2019 1,850.00p 1,990.00p 1,838.20p 1,950.00p 481
15/01/2019 1,995.16p 1,995.16p 1,867.50p 1,955.00p 256
14/01/2019 1,810.00p 1,950.00p 1,810.00p 1,950.00p 105
11/01/2019 1,900.00p 1,900.00p 1,817.50p 1,875.00p 320
10/01/2019 2,080.00p 2,080.00p 1,820.00p 1,820.00p 1852
09/01/2019 1,750.00p 1,950.00p 1,750.00p 1,920.00p 64
08/01/2019 1,990.00p 1,990.00p 1,800.00p 1,895.00p 171
07/01/2019 1,750.00p 1,894.00p 1,742.67p 1,870.00p 772
04/01/2019 1,800.00p 1,875.00p 1,750.00p 1,820.00p 1079
03/01/2019 2,180.00p 2,180.00p 1,800.00p 1,845.00p 1281
02/01/2019 1,910.00p 2,050.00p 1,876.00p 2,020.00p 808
31/12/2018 2,200.00p 2,200.00p 1,925.00p 2,060.00p 821
28/12/2018 1,700.00p 2,332.48p 1,691.30p 2,050.00p 4049
27/12/2018 1,390.00p 1,700.00p 1,350.00p 1,530.00p 630
24/12/2018 1,150.00p 1,354.00p 1,020.00p 1,245.00p 855
21/12/2018 1,100.00p 1,200.00p 907.20p 1,145.00p 1850
20/12/2018 1,158.00p 1,300.00p 1,158.00p 1,195.00p 906
19/12/2018 1,550.00p 1,550.00p 1,370.00p 1,370.00p 118
18/12/2018 1,490.00p 1,490.00p 1,268.00p 1,370.00p 47
17/12/2018 1,239.00p 1,370.00p 1,239.00p 1,370.00p 46
14/12/2018 1,450.00p 1,450.00p 1,395.00p 1,395.00p 5
13/12/2018 1,400.00p 1,450.00p 1,395.00p 1,395.00p 49
12/12/2018 1,600.00p 1,600.00p 1,510.00p 1,545.00p 145
11/12/2018 1,500.00p 1,590.00p 1,300.00p 1,495.00p 310
10/12/2018 1,300.00p 1,585.00p 1,300.00p 1,495.00p 140
07/12/2018 1,400.00p 1,567.20p 1,278.00p 1,395.00p 335
06/12/2018 1,711.40p 1,711.40p 1,411.70p 1,495.00p 458
05/12/2018 1,810.00p 1,945.00p 1,810.00p 1,945.00p 74
04/12/2018 1,890.00p 1,955.00p 1,875.10p 1,955.00p 201
03/12/2018 1,834.80p 1,939.00p 1,834.80p 1,905.00p 35
30/11/2018 2,020.00p 2,059.00p 1,834.80p 1,910.00p 507
29/11/2018 2,120.00p 2,140.00p 1,950.00p 2,040.00p 2276
28/11/2018 1,868.85p 1,885.38p 1,687.75p 1,720.00p 612
27/11/2018 1,819.23p 2,212.02p 1,579.42p 1,819.23p 2285
26/11/2018 2,679.23p 2,707.68p 2,646.15p 2,646.15p 447
23/11/2018 2,695.77p 2,828.08p 2,675.92p 2,819.81p 137
22/11/2018 2,732.98p 2,786.73p 2,732.98p 2,786.73p 52
21/11/2018 2,894.23p 2,894.23p 2,732.98p 2,819.81p 79
20/11/2018 2,894.23p 2,952.12p 2,745.38p 2,786.73p 208
19/11/2018 2,851.23p 2,882.65p 2,709.00p 2,778.46p 139
16/11/2018 2,709.00p 2,795.00p 2,709.00p 2,795.00p 27
15/11/2018 2,851.23p 2,851.23p 2,761.92p 2,761.92p 3
14/11/2018 2,828.08p 2,909.78p 2,723.88p 2,811.54p 629
13/11/2018 3,006.69p 3,006.69p 2,935.58p 2,935.58p 109
12/11/2018 3,010.00p 3,038.12p 2,831.38p 2,976.92p 441
09/11/2018 3,307.69p 3,307.69p 2,829.73p 3,026.54p 1855
08/11/2018 3,473.08p 3,473.08p 3,349.04p 3,398.65p 354
07/11/2018 3,390.38p 3,473.08p 3,373.85p 3,406.92p 253
06/11/2018 3,704.62p 3,704.62p 3,390.38p 3,456.54p 683
05/11/2018 3,572.31p 3,704.62p 3,572.31p 3,671.54p 288
02/11/2018 3,369.71p 3,555.77p 3,369.71p 3,440.00p 278
01/11/2018 3,347.38p 3,514.42p 3,347.38p 3,423.46p 119
31/10/2018 3,532.78p 3,532.78p 3,347.38p 3,440.00p 74
30/10/2018 3,473.08p 3,513.60p 3,406.92p 3,473.08p 113
29/10/2018 3,473.08p 3,695.11p 3,473.08p 3,555.77p 120
26/10/2018 3,695.11p 3,695.11p 3,588.85p 3,588.85p 14
25/10/2018 3,638.46p 3,779.04p 3,522.69p 3,588.85p 117
24/10/2018 3,737.69p 3,803.85p 3,684.77p 3,745.96p 193
23/10/2018 3,969.23p 4,217.31p 3,721.15p 3,745.96p 368
22/10/2018 4,217.31p 4,217.31p 4,134.62p 4,134.62p 335
19/10/2018 4,217.31p 4,217.31p 4,134.62p 4,134.62p 3
18/10/2018 4,165.63p 4,167.69p 4,093.27p 4,093.27p 344
17/10/2018 4,125.19p 4,169.76p 3,958.89p 4,072.60p 300
16/10/2018 4,134.62p 4,275.19p 3,958.89p 3,989.90p 245
15/10/2018 4,589.42p 4,589.42p 4,163.56p 4,279.33p 249
12/10/2018 4,796.15p 4,853.21p 4,548.08p 4,630.77p 659
11/10/2018 5,044.23p 5,172.82p 4,796.15p 4,961.54p 199
10/10/2018 5,168.27p 5,499.45p 5,044.23p 5,209.62p 389
09/10/2018 5,375.00p 5,375.00p 5,178.61p 5,333.65p 178
08/10/2018 5,457.69p 5,457.69p 5,292.31p 5,354.33p 174
05/10/2018 5,375.00p 5,454.55p 5,078.95p 5,230.29p 883
04/10/2018 5,186.88p 5,230.29p 5,100.05p 5,230.29p 97
03/10/2018 5,375.00p 5,477.84p 5,186.88p 5,230.29p 251
02/10/2018 5,366.32p 5,366.32p 5,100.05p 5,230.29p 192
01/10/2018 5,375.00p 5,375.00p 5,097.41p 5,230.29p 338
28/09/2018 5,375.00p 5,375.00p 5,178.61p 5,271.63p 333
27/09/2018 5,375.00p 5,377.50p 5,217.88p 5,271.63p 456
26/09/2018 5,375.00p 5,457.69p 5,128.99p 5,271.63p 2641
25/09/2018 5,292.31p 5,408.08p 5,128.99p 5,230.29p 672
24/09/2018 5,829.81p 6,036.54p 4,769.28p 5,333.65p 5674
21/09/2018 3,638.46p 6,533.51p 3,621.92p 5,664.42p 13663
20/09/2018 3,291.15p 3,539.23p 3,230.79p 3,431.73p 744
19/09/2018 3,225.00p 3,271.31p 3,134.04p 3,225.00p 345
18/09/2018 3,307.69p 3,361.44p 3,059.62p 3,067.88p 979
17/09/2018 3,336.63p 3,469.77p 3,336.63p 3,390.38p 39
14/09/2018 3,473.08p 3,502.85p 3,324.23p 3,398.65p 585
13/09/2018 3,787.31p 3,799.71p 3,406.92p 3,588.85p 1313
12/09/2018 4,134.62p 4,134.62p 3,721.15p 3,828.65p 832
11/09/2018 4,217.31p 4,465.38p 3,721.15p 4,217.31p 1544
10/09/2018 4,796.15p 4,894.56p 4,134.62p 4,506.73p 1145
07/09/2018 4,961.54p 4,999.58p 4,723.80p 4,858.17p 131
06/09/2018 5,035.13p 5,035.13p 4,891.25p 5,002.88p 27
05/09/2018 4,961.54p 5,114.52p 4,961.54p 5,002.88p 95
04/09/2018 5,126.92p 5,126.92p 4,878.85p 4,961.54p 438
03/09/2018 5,044.23p 5,044.23p 4,893.32p 4,961.54p 121
31/08/2018 5,002.88p 5,085.58p 4,920.19p 4,920.19p 1219
30/08/2018 5,044.23p 5,201.35p 5,033.89p 5,064.90p 127
29/08/2018 5,053.41p 5,201.35p 4,961.54p 5,188.94p 144
28/08/2018 5,292.31p 5,292.31p 5,126.92p 5,126.92p 128
24/08/2018 5,292.31p 5,478.37p 5,224.09p 5,354.33p 223
23/08/2018 5,499.04p 5,499.04p 5,395.67p 5,395.67p 48
22/08/2018 5,416.35p 5,457.69p 5,292.31p 5,395.67p 127

*Close Price adjusted for both dividends and splits