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
21/08/2018 5,058.70p 5,362.60p 5,058.70p 5,250.96p 53
20/08/2018 5,333.65p 5,523.02p 4,812.69p 5,292.31p 790
17/08/2018 5,375.00p 5,623.08p 5,375.00p 5,437.02p 512
16/08/2018 5,705.77p 5,705.77p 5,552.70p 5,602.40p 258
15/08/2018 5,457.69p 5,580.86p 5,375.00p 5,519.71p 120
14/08/2018 5,618.12p 5,623.08p 5,552.79p 5,623.08p 285
13/08/2018 5,540.38p 5,705.77p 5,445.32p 5,581.73p 209
10/08/2018 5,581.73p 5,663.60p 5,457.69p 5,643.75p 1551
09/08/2018 5,664.42p 5,664.42p 5,519.71p 5,519.71p 259
08/08/2018 5,126.92p 5,663.60p 4,996.27p 5,581.73p 1550
07/08/2018 5,581.73p 5,623.08p 4,961.54p 5,002.88p 3115
06/08/2018 5,747.12p 5,829.80p 5,623.08p 5,623.08p 1154
03/08/2018 5,995.19p 5,995.19p 5,716.11p 5,747.12p 501
02/08/2018 5,871.07p 5,911.67p 5,717.35p 5,829.81p 392
01/08/2018 5,953.85p 5,953.85p 5,788.46p 5,809.13p 818
31/07/2018 5,747.12p 5,850.48p 5,716.11p 5,850.48p 679
30/07/2018 5,788.46p 5,871.15p 5,676.00p 5,871.15p 1857
27/07/2018 5,705.77p 5,871.15p 5,672.69p 5,788.46p 2157
26/07/2018 5,788.46p 5,788.46p 5,581.73p 5,643.75p 1023
25/07/2018 5,747.12p 5,829.81p 5,590.00p 5,685.10p 772
24/07/2018 5,747.12p 5,995.19p 5,550.72p 5,643.75p 2789
23/07/2018 5,788.46p 5,995.19p 5,705.77p 5,912.50p 8142
20/07/2018 5,705.77p 5,747.12p 5,705.77p 5,705.77p 408
19/07/2018 5,788.46p 5,788.46p 5,664.42p 5,685.10p 725
18/07/2018 6,119.23p 6,656.73p 5,912.50p 5,933.17p 1976
17/07/2018 5,333.65p 5,664.42p 5,333.65p 5,478.37p 275
16/07/2018 5,623.08p 5,623.08p 5,333.65p 5,478.37p 268
13/07/2018 5,499.04p 5,519.79p 5,457.69p 5,457.69p 70
12/07/2018 5,623.08p 5,623.08p 5,437.02p 5,437.02p 85
11/07/2018 5,664.42p 5,643.75p 5,643.75p 5,643.75p 0
10/07/2018 5,664.42p 5,871.15p 5,625.97p 5,643.75p 880
09/07/2018 5,664.42p 5,912.50p 5,664.42p 5,829.81p 125
06/07/2018 5,788.46p 5,829.81p 5,788.46p 5,829.81p 18
05/07/2018 5,788.46p 6,036.54p 5,623.08p 5,974.52p 420
04/07/2018 5,457.69p 5,747.12p 5,393.61p 5,581.73p 342
03/07/2018 6,036.54p 6,036.54p 5,540.38p 5,602.40p 625
02/07/2018 6,077.88p 6,468.61p 5,829.81p 5,891.83p 831
29/06/2018 6,408.65p 6,408.65p 6,243.27p 6,325.96p 224
28/06/2018 6,243.27p 6,367.31p 5,953.85p 6,139.90p 567
27/06/2018 7,235.58p 7,235.58p 5,540.38p 6,119.23p 2014
26/06/2018 7,400.96p 7,483.65p 7,256.25p 7,256.25p 362
25/06/2018 7,442.31p 7,473.32p 7,353.03p 7,400.96p 100
22/06/2018 7,938.46p 7,938.46p 7,483.65p 7,483.65p 809
21/06/2018 8,269.23p 8,343.65p 7,979.81p 8,207.21p 232
20/06/2018 8,682.69p 8,690.96p 8,269.23p 8,351.92p 242
19/06/2018 8,765.38p 8,848.08p 8,690.96p 8,848.08p 68
18/06/2018 8,848.08p 8,930.77p 8,682.69p 8,724.04p 75
15/06/2018 9,005.19p 9,005.19p 8,744.71p 8,806.73p 167
14/06/2018 9,344.23p 9,406.25p 8,765.38p 8,930.77p 370
13/06/2018 9,344.23p 9,344.23p 9,104.42p 9,220.19p 61
12/06/2018 9,178.85p 9,344.23p 8,992.79p 9,178.85p 34
11/06/2018 9,178.85p 9,321.08p 9,137.50p 9,137.50p 174
08/06/2018 9,261.54p 9,261.54p 9,013.46p 9,013.46p 329
07/06/2018 9,261.54p 9,332.65p 9,096.15p 9,178.85p 71
06/06/2018 9,261.54p 9,344.23p 9,013.46p 9,178.85p 312
05/06/2018 9,426.92p 9,426.92p 8,951.44p 9,220.19p 150
04/06/2018 9,344.23p 9,344.23p 9,013.46p 9,096.15p 281
01/06/2018 9,013.46p 9,426.92p 9,013.46p 9,426.92p 470
31/05/2018 9,426.92p 9,757.69p 9,344.23p 9,344.23p 160
30/05/2018 10,005.77p 10,030.58p 9,170.58p 9,675.00p 1129
29/05/2018 10,915.38p 11,151.06p 10,171.15p 10,253.85p 599
25/05/2018 11,494.23p 11,680.29p 11,043.56p 11,246.15p 144
24/05/2018 11,742.31p 11,742.31p 11,494.23p 11,700.96p 13
23/05/2018 11,576.92p 11,949.04p 11,411.54p 11,949.04p 154
22/05/2018 11,576.92p 11,825.00p 11,576.92p 11,825.00p 96
21/05/2018 12,073.08p 12,073.08p 11,535.58p 11,990.38p 18
18/05/2018 11,825.00p 11,907.69p 11,825.00p 11,907.69p 21
17/05/2018 11,825.00p 11,907.69p 11,535.58p 11,907.69p 55
16/05/2018 11,576.92p 12,230.19p 11,440.48p 11,907.69p 273
15/05/2018 12,238.46p 12,321.15p 11,949.04p 12,073.08p 145
14/05/2018 11,928.37p 12,155.77p 11,928.37p 12,031.73p 61
11/05/2018 12,238.46p 12,321.15p 12,073.08p 12,073.08p 38
10/05/2018 12,651.92p 13,024.04p 12,403.85p 12,651.92p 110
09/05/2018 13,024.04p 13,065.39p 12,982.69p 12,982.69p 63
08/05/2018 13,230.77p 13,371.35p 13,024.04p 13,230.77p 26
04/05/2018 12,900.00p 13,230.77p 12,900.00p 13,148.08p 84
03/05/2018 12,817.31p 13,106.73p 12,817.31p 13,106.73p 14
02/05/2018 12,974.42p 13,458.17p 12,974.42p 13,106.73p 101
01/05/2018 13,371.35p 13,396.15p 13,148.08p 13,148.08p 29
30/04/2018 13,313.46p 13,313.46p 13,106.73p 13,106.73p 88
27/04/2018 13,086.06p 13,292.79p 13,065.39p 13,065.39p 76
26/04/2018 13,086.06p 13,086.06p 13,024.04p 13,024.04p 4
25/04/2018 13,148.08p 13,148.08p 12,711.82p 13,024.04p 331
24/04/2018 13,230.77p 13,644.23p 12,923.15p 12,982.69p 262
23/04/2018 12,486.54p 13,148.08p 12,312.88p 12,775.96p 403
20/04/2018 11,990.38p 12,197.12p 11,990.38p 12,197.12p 168
19/04/2018 12,403.85p 12,403.85p 10,611.90p 11,990.38p 1098
18/04/2018 12,734.62p 14,049.42p 12,594.04p 12,693.27p 762
17/04/2018 12,155.77p 12,486.54p 11,775.38p 12,155.77p 390
16/04/2018 11,775.38p 11,990.38p 11,775.38p 11,825.00p 39
13/04/2018 12,073.08p 12,155.77p 11,825.00p 11,825.00p 119
12/04/2018 12,155.77p 12,155.77p 12,006.92p 12,073.08p 43
11/04/2018 12,155.77p 12,155.77p 12,073.08p 12,073.08p 116
10/04/2018 12,073.08p 12,073.08p 11,626.54p 11,866.35p 48
09/04/2018 11,328.85p 12,125.17p 11,246.15p 11,825.00p 376
06/04/2018 11,217.21p 11,659.62p 11,217.21p 11,659.62p 66
05/04/2018 11,659.62p 11,825.00p 11,229.62p 11,370.19p 235
04/04/2018 11,213.08p 11,494.23p 11,163.46p 11,287.50p 27
03/04/2018 11,907.69p 12,150.81p 11,246.15p 11,370.19p 377
29/03/2018 11,742.31p 12,155.77p 11,663.75p 12,031.73p 584
28/03/2018 11,192.40p 11,732.38p 11,192.40p 11,494.23p 43
27/03/2018 11,286.67p 11,804.33p 11,209.77p 11,700.96p 104
26/03/2018 11,825.00p 11,825.00p 11,494.23p 11,494.23p 78
23/03/2018 12,403.85p 12,817.31p 11,659.62p 11,659.62p 449
22/03/2018 12,321.15p 14,305.77p 12,031.73p 12,031.73p 603
21/03/2018 11,990.38p 12,314.54p 11,825.00p 12,155.77p 172
20/03/2018 12,817.31p 12,817.31p 11,825.00p 12,486.54p 330
19/03/2018 12,982.69p 13,689.71p 12,900.00p 13,065.39p 124
16/03/2018 14,020.48p 14,020.48p 13,365.56p 13,644.23p 22
15/03/2018 13,365.56p 13,644.23p 13,282.87p 13,644.23p 13
14/03/2018 13,561.54p 13,644.23p 13,644.23p 13,644.23p 0
13/03/2018 13,561.54p 13,644.23p 13,491.64p 13,644.23p 94
12/03/2018 13,561.54p 14,371.92p 13,548.31p 13,768.27p 154
09/03/2018 14,261.94p 14,261.94p 14,057.69p 14,057.69p 16
08/03/2018 13,542.52p 14,223.08p 13,471.40p 13,933.65p 19
07/03/2018 13,975.00p 14,233.83p 13,396.15p 13,933.65p 162
06/03/2018 14,553.85p 14,553.85p 14,057.69p 14,181.73p 37
05/03/2018 14,057.69p 14,347.12p 14,057.69p 14,347.12p 1
02/03/2018 14,305.77p 14,826.73p 14,223.08p 14,347.12p 131
01/03/2018 14,801.92p 14,801.92p 14,153.61p 14,512.50p 33
28/02/2018 14,388.46p 14,689.46p 14,252.02p 14,471.15p 71
27/02/2018 14,057.69p 14,388.46p 13,425.10p 13,933.65p 307
26/02/2018 14,223.08p 14,768.85p 14,223.08p 14,677.88p 89
23/02/2018 14,566.25p 14,863.94p 14,566.25p 14,719.23p 47
22/02/2018 14,388.46p 14,789.52p 14,388.46p 14,636.54p 84
21/02/2018 15,050.00p 15,132.69p 14,320.24p 14,884.61p 160
20/02/2018 16,538.46p 16,538.46p 15,140.79p 15,215.39p 267
19/02/2018 16,321.81p 16,321.81p 16,249.04p 16,249.04p 6
16/02/2018 16,455.77p 16,538.46p 15,748.75p 16,166.35p 39
15/02/2018 16,440.88p 16,440.88p 16,166.35p 16,166.35p 1
14/02/2018 15,711.54p 16,440.88p 15,355.96p 15,711.54p 47
13/02/2018 16,207.69p 16,424.35p 15,339.42p 15,711.54p 183
12/02/2018 16,136.58p 16,553.35p 16,136.58p 16,538.46p 22
09/02/2018 16,869.23p 16,869.23p 16,136.58p 16,290.39p 121
08/02/2018 16,869.23p 16,869.23p 16,538.46p 16,621.15p 238
07/02/2018 17,696.15p 17,696.15p 16,621.15p 16,621.15p 230
06/02/2018 15,876.92p 17,365.38p 15,248.46p 16,951.92p 217
05/02/2018 17,530.77p 17,530.77p 16,351.85p 16,869.23p 307
02/02/2018 17,365.38p 18,146.00p 16,750.15p 17,034.61p 610
01/02/2018 18,496.62p 18,680.19p 18,275.00p 18,275.00p 36
31/01/2018 18,496.62p 18,496.62p 18,275.00p 18,275.00p 17
30/01/2018 18,192.31p 18,688.46p 18,192.31p 18,275.00p 48
29/01/2018 19,019.23p 19,019.23p 18,208.85p 18,605.77p 150
26/01/2018 17,530.77p 18,688.46p 17,365.38p 18,357.69p 124
25/01/2018 17,365.38p 17,861.54p 17,365.38p 17,696.15p 165
24/01/2018 18,853.85p 18,853.85p 17,365.38p 17,778.85p 79
23/01/2018 18,026.92p 18,564.42p 17,696.15p 17,861.54p 52
22/01/2018 18,561.12p 18,561.12p 17,588.66p 18,275.00p 95
19/01/2018 17,696.15p 18,275.00p 17,564.84p 18,275.00p 67
18/01/2018 17,530.77p 17,530.77p 17,200.00p 17,448.08p 297
17/01/2018 18,688.46p 19,184.61p 17,530.77p 17,696.15p 452
16/01/2018 19,184.61p 19,811.42p 18,580.96p 18,936.54p 87
15/01/2018 19,442.62p 19,811.42p 19,442.62p 19,598.08p 37
12/01/2018 20,259.62p 20,259.62p 19,396.31p 19,598.08p 76
11/01/2018 20,259.62p 20,259.62p 19,761.81p 20,011.54p 33
10/01/2018 20,176.92p 20,590.39p 20,011.54p 20,011.54p 21
09/01/2018 21,003.85p 21,619.08p 20,342.31p 20,425.00p 304
08/01/2018 19,184.61p 20,970.77p 19,184.61p 20,094.23p 228
05/01/2018 19,350.00p 19,350.00p 18,523.08p 18,936.54p 65
04/01/2018 18,953.08p 19,796.54p 18,953.08p 19,350.00p 22
03/01/2018 19,350.00p 19,928.85p 19,184.61p 19,515.38p 65
02/01/2018 19,465.77p 19,928.85p 18,946.46p 19,515.38p 61
29/12/2017 20,425.00p 20,466.35p 20,425.00p 20,466.35p 24
28/12/2017 19,846.15p 20,218.27p 19,846.15p 20,218.27p 12
27/12/2017 20,615.19p 20,466.35p 20,176.92p 20,176.92p 0
22/12/2017 20,615.19p 20,615.19p 20,466.35p 20,466.35p 12
21/12/2017 19,928.85p 20,673.08p 19,928.85p 20,259.62p 52
20/12/2017 20,259.62p 20,569.71p 20,259.62p 20,569.71p 18
19/12/2017 20,776.44p 21,003.85p 20,342.31p 21,003.85p 13
18/12/2017 21,723.27p 21,723.27p 21,210.58p 21,210.58p 5
15/12/2017 21,789.42p 21,789.42p 21,034.86p 21,034.86p 2
14/12/2017 21,748.08p 21,748.08p 21,014.18p 21,045.19p 2460
13/12/2017 20,983.17p 21,365.63p 20,983.17p 21,365.63p 18
12/12/2017 21,913.46p 22,144.17p 19,846.15p 21,479.33p 253
11/12/2017 21,561.81p 21,561.81p 21,262.26p 21,262.26p 10
08/12/2017 21,086.54p 21,561.81p 20,654.47p 21,055.53p 30
07/12/2017 22,595.67p 22,658.52p 21,500.00p 21,624.04p 112
06/12/2017 23,339.90p 23,339.90p 22,947.12p 22,947.12p 50
05/12/2017 25,634.62p 25,634.62p 23,567.31p 23,774.04p 165
04/12/2017 22,740.38p 26,631.06p 22,202.88p 25,551.92p 673
01/12/2017 23,153.85p 23,153.85p 21,665.38p 22,947.12p 105
30/11/2017 21,789.42p 23,083.58p 21,739.81p 22,409.62p 42
29/11/2017 21,479.33p 23,067.02p 20,218.27p 22,471.63p 231
28/11/2017 19,846.15p 21,086.54p 19,846.15p 21,086.54p 88
27/11/2017 19,432.69p 21,045.19p 19,432.69p 20,259.62p 206
24/11/2017 18,595.02p 19,116.39p 18,595.02p 19,081.25p 94
23/11/2017 18,982.02p 18,982.02p 18,192.31p 18,667.79p 36
22/11/2017 18,192.31p 18,750.48p 18,192.31p 18,750.48p 0
21/11/2017 18,068.27p 18,750.48p 18,068.27p 18,750.48p 4
20/11/2017 18,275.00p 18,853.85p 18,275.00p 18,853.85p 43
17/11/2017 18,254.33p 19,019.23p 18,254.33p 19,019.23p 231
16/11/2017 18,647.12p 18,843.51p 18,501.78p 18,843.51p 16
15/11/2017 18,647.12p 19,001.04p 18,267.97p 18,543.75p 980
14/11/2017 19,019.23p 19,412.02p 18,681.43p 18,833.17p 101
13/11/2017 18,647.12p 19,019.23p 18,874.52p 18,874.52p 0
10/11/2017 18,647.12p 19,267.31p 18,068.27p 19,019.23p 85
09/11/2017 19,432.69p 19,143.27p 19,019.23p 19,143.27p 37
08/11/2017 19,432.69p 19,432.69p 18,605.77p 19,019.23p 119
07/11/2017 19,019.23p 19,267.31p 18,874.52p 19,060.58p 82
06/11/2017 19,019.23p 18,957.21p 18,678.54p 18,957.21p 131

*Close Price adjusted for both dividends and splits