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
19/12/2016 16,393.75p 16,538.46p 16,080.35p 16,135.34p 99
16/12/2016 15,814.90p 15,899.67p 15,120.29p 15,577.16p 96
15/12/2016 15,876.92p 15,876.92p 15,029.33p 15,566.83p 134
14/12/2016 16,249.04p 16,311.06p 16,156.01p 16,156.01p 53
13/12/2016 15,850.05p 16,301.34p 15,834.75p 16,104.33p 224
12/12/2016 15,850.05p 16,104.33p 15,850.05p 16,104.33p 33
09/12/2016 16,497.12p 16,538.46p 16,145.67p 16,145.67p 25
08/12/2016 15,889.10p 16,125.00p 15,810.77p 16,125.00p 68
07/12/2016 15,752.88p 16,290.39p 15,752.88p 16,125.00p 84
06/12/2016 16,538.46p 16,559.14p 16,187.02p 16,187.02p 231
05/12/2016 15,752.88p 16,435.10p 15,732.21p 16,083.65p 89
02/12/2016 16,285.22p 16,352.40p 15,980.14p 16,187.02p 62
01/12/2016 16,125.00p 16,517.79p 16,125.00p 16,187.02p 75
30/11/2016 16,559.14p 16,559.14p 16,445.43p 16,445.43p 99
29/11/2016 16,835.33p 17,158.65p 16,941.59p 16,941.59p 0
28/11/2016 16,835.33p 17,158.65p 16,559.14p 17,158.65p 61
25/11/2016 16,993.27p 17,262.02p 17,179.33p 17,179.33p 0
24/11/2016 16,993.27p 17,293.03p 16,993.27p 17,262.02p 135
23/11/2016 16,931.25p 17,716.83p 16,856.45p 17,530.77p 122
22/11/2016 17,186.56p 18,088.94p 17,706.49p 17,706.49p 0
21/11/2016 17,186.56p 18,088.94p 17,186.56p 18,088.94p 3
18/11/2016 17,623.80p 17,799.52p 17,515.31p 17,799.52p 48
17/11/2016 17,324.04p 18,327.10p 17,324.04p 17,871.88p 159
16/11/2016 16,566.58p 16,848.56p 16,264.58p 16,497.12p 241
15/11/2016 16,104.33p 16,321.39p 15,118.01p 16,321.39p 135
14/11/2016 15,721.88p 15,763.22p 15,535.82p 15,535.82p 70
11/11/2016 15,380.77p 15,742.55p 15,670.19p 15,670.19p 0
10/11/2016 15,380.77p 15,861.21p 15,298.08p 15,742.55p 50
09/11/2016 15,545.74p 15,652.00p 15,545.74p 15,628.85p 19
08/11/2016 14,928.87p 15,711.54p 14,928.87p 15,711.54p 10
07/11/2016 15,606.31p 15,606.31p 15,050.00p 15,587.50p 121
04/11/2016 15,682.60p 15,840.79p 15,153.89p 15,587.50p 115
03/11/2016 15,546.15p 16,166.35p 15,475.87p 15,587.50p 187
02/11/2016 16,373.08p 17,106.97p 15,732.21p 15,918.27p 290
01/11/2016 17,556.61p 17,556.61p 16,951.92p 17,365.38p 49
31/10/2016 17,200.00p 17,365.38p 17,200.00p 17,365.38p 25
28/10/2016 17,200.00p 17,607.47p 17,200.00p 17,489.42p 7
27/10/2016 17,675.48p 17,592.79p 17,365.38p 17,365.38p 0
26/10/2016 17,675.48p 17,778.85p 16,855.58p 17,592.79p 316
25/10/2016 18,620.45p 18,693.63p 18,564.42p 18,564.42p 72
24/10/2016 18,853.85p 19,412.23p 17,951.99p 18,399.04p 198
21/10/2016 19,846.15p 19,846.15p 18,803.40p 19,308.65p 54
20/10/2016 19,515.38p 19,515.38p 19,308.65p 19,308.65p 2
19/10/2016 19,515.38p 19,515.38p 18,946.88p 19,308.65p 17
18/10/2016 18,713.27p 19,538.56p 18,713.27p 19,298.32p 124
17/10/2016 20,259.62p 20,259.62p 18,750.48p 19,256.97p 273
14/10/2016 20,259.62p 20,745.43p 20,259.62p 20,745.43p 0
13/10/2016 21,065.86p 21,065.86p 20,273.67p 20,673.08p 64
12/10/2016 20,507.69p 21,086.54p 20,507.69p 21,086.54p 11
11/10/2016 21,065.86p 21,086.54p 20,673.08p 20,673.08p 743
10/10/2016 20,879.81p 21,182.46p 20,501.49p 20,673.08p 239
07/10/2016 21,086.54p 21,892.79p 21,086.54p 21,324.28p 31
06/10/2016 21,214.71p 21,555.82p 20,668.94p 20,952.16p 20
05/10/2016 21,913.46p 21,913.46p 20,625.53p 20,879.81p 208
04/10/2016 21,423.51p 21,423.51p 20,673.08p 21,210.58p 81
03/10/2016 21,003.85p 21,086.54p 20,673.08p 21,086.54p 59
30/09/2016 20,921.15p 20,964.16p 20,298.90p 20,838.46p 96
29/09/2016 20,652.40p 20,673.08p 19,813.08p 20,238.94p 59
28/09/2016 20,451.87p 20,740.26p 20,451.87p 20,456.01p 40
27/09/2016 19,474.04p 20,840.53p 19,474.04p 20,342.31p 83
26/09/2016 20,693.75p 20,905.65p 19,918.51p 20,838.46p 298
23/09/2016 20,342.31p 20,798.77p 19,676.63p 20,755.77p 198
22/09/2016 19,196.19p 20,075.63p 19,196.19p 19,887.50p 66
21/09/2016 18,812.50p 19,887.50p 18,812.50p 19,887.50p 195
20/09/2016 18,212.98p 19,825.48p 17,794.35p 19,701.44p 334
19/09/2016 18,692.60p 18,692.60p 17,778.85p 18,212.98p 96
16/09/2016 18,373.20p 18,399.04p 17,690.99p 17,985.58p 92
15/09/2016 18,370.10p 18,399.04p 17,809.86p 17,809.86p 19
14/09/2016 18,404.21p 18,404.21p 17,442.91p 17,882.21p 143
13/09/2016 18,269.83p 18,404.21p 17,597.96p 17,923.56p 61
12/09/2016 17,597.96p 18,256.39p 17,597.96p 17,923.56p 14
09/09/2016 17,386.06p 18,594.61p 17,365.38p 17,365.38p 47
08/09/2016 18,212.98p 19,302.45p 17,428.23p 18,192.31p 362
07/09/2016 19,039.90p 19,893.70p 18,874.52p 18,874.52p 248
06/09/2016 18,688.46p 19,942.28p 17,581.42p 19,515.38p 190
05/09/2016 17,711.66p 18,466.23p 17,469.40p 18,233.65p 107
02/09/2016 17,386.06p 18,580.96p 17,386.06p 17,778.85p 46
01/09/2016 18,623.34p 18,623.34p 17,711.66p 18,026.92p 38
31/08/2016 17,882.21p 19,110.53p 17,753.00p 17,902.88p 217
30/08/2016 18,605.77p 19,500.50p 17,996.33p 18,605.77p 279
26/08/2016 18,605.77p 19,432.69p 16,926.08p 19,112.26p 190
25/08/2016 16,951.92p 17,365.38p 16,347.28p 16,951.92p 198
24/08/2016 15,298.08p 16,827.89p 15,298.08p 16,507.45p 145
23/08/2016 14,913.87p 14,921.19p 14,383.33p 14,677.88p 27
22/08/2016 14,078.36p 15,008.65p 14,078.36p 15,008.65p 20
19/08/2016 14,279.93p 14,804.40p 14,279.93p 14,677.88p 340
18/08/2016 14,693.43p 15,062.40p 14,590.07p 14,677.88p 134
17/08/2016 14,078.36p 14,884.61p 14,078.36p 14,884.61p 237
16/08/2016 14,341.99p 14,512.50p 14,341.95p 14,512.50p 17
15/08/2016 14,719.23p 14,719.23p 14,238.62p 14,471.15p 114
12/08/2016 14,142.86p 14,579.69p 14,142.86p 14,429.81p 42
11/08/2016 14,614.21p 14,614.21p 14,142.86p 14,388.46p 45
10/08/2016 13,334.13p 14,471.15p 13,230.77p 14,471.15p 250
09/08/2016 13,755.87p 14,217.91p 13,644.23p 13,985.34p 142
08/08/2016 13,846.83p 14,483.56p 13,597.99p 14,119.71p 193
05/08/2016 14,450.48p 14,584.86p 14,057.69p 14,119.71p 325
04/08/2016 14,136.25p 14,182.19p 14,057.69p 14,057.69p 37
03/08/2016 13,755.87p 14,016.35p 13,755.87p 14,016.35p 2
02/08/2016 13,689.71p 14,165.19p 13,689.71p 14,057.69p 71
01/08/2016 13,423.92p 14,388.46p 13,423.92p 13,933.65p 9423
29/07/2016 13,644.23p 13,809.61p 13,418.89p 13,809.61p 2559
28/07/2016 14,264.42p 14,264.42p 14,057.69p 14,078.36p 386
27/07/2016 14,057.69p 14,057.69p 13,644.23p 13,757.93p 1686
26/07/2016 13,520.19p 13,831.94p 13,520.19p 13,540.87p 2530
25/07/2016 14,254.09p 14,254.09p 13,664.08p 14,006.01p 614
22/07/2016 13,784.81p 14,264.42p 14,264.42p 14,264.42p 0
21/07/2016 13,784.81p 14,264.42p 13,784.81p 14,264.42p 34
20/07/2016 13,784.81p 14,264.42p 13,784.81p 14,264.42p 9
19/07/2016 14,057.69p 14,057.69p 14,057.69p 14,057.69p 847
18/07/2016 14,202.40p 14,271.04p 14,057.69p 14,057.69p 595
15/07/2016 14,884.61p 14,884.61p 13,969.83p 14,140.39p 367
14/07/2016 14,207.57p 14,264.42p 14,016.35p 14,264.42p 0
13/07/2016 14,207.57p 14,381.23p 13,975.00p 14,016.35p 196
12/07/2016 14,016.35p 14,388.46p 13,995.67p 14,150.72p 41
11/07/2016 13,737.67p 14,037.02p 13,737.67p 14,016.35p 247
08/07/2016 13,737.67p 14,016.35p 13,737.67p 14,016.35p 18
07/07/2016 14,207.57p 14,207.57p 14,016.35p 14,016.35p 7
06/07/2016 13,664.90p 14,016.35p 14,016.35p 14,016.35p 0
05/07/2016 13,664.90p 14,037.02p 13,664.90p 14,016.35p 188
04/07/2016 14,388.46p 14,388.46p 13,845.79p 14,016.35p 96
01/07/2016 13,830.29p 14,357.87p 13,830.29p 14,223.08p 75
30/06/2016 14,388.46p 14,388.46p 14,026.68p 14,026.68p 121
29/06/2016 13,644.23p 14,275.17p 13,480.07p 13,644.23p 439
28/06/2016 13,685.58p 13,977.48p 13,359.98p 13,664.90p 148
27/06/2016 12,837.98p 13,642.89p 12,755.29p 12,755.29p 151
24/06/2016 13,313.46p 13,559.88p 12,403.85p 12,858.65p 322
23/06/2016 14,388.46p 14,388.46p 14,223.08p 14,223.08p 340
22/06/2016 14,326.44p 14,326.44p 14,326.44p 14,326.44p 242
21/06/2016 14,884.61p 14,884.61p 14,574.52p 14,574.52p 40
20/06/2016 14,719.23p 14,884.61p 14,655.56p 14,801.92p 369
17/06/2016 14,655.56p 14,655.56p 14,409.13p 14,409.13p 1844
16/06/2016 13,582.21p 14,037.02p 12,817.31p 13,809.61p 627
15/06/2016 14,078.36p 14,636.54p 13,644.23p 13,644.23p 246
14/06/2016 14,905.29p 15,137.86p 14,099.04p 14,099.04p 130
13/06/2016 15,088.24p 15,298.08p 15,008.65p 15,298.08p 21
10/06/2016 16,373.08p 16,373.08p 15,298.08p 15,298.08p 259
09/06/2016 15,298.08p 15,840.75p 15,298.08p 15,298.08p 25
08/06/2016 15,794.23p 15,794.23p 15,298.08p 15,298.08p 30
07/06/2016 16,203.56p 16,203.56p 15,771.49p 16,042.31p 57
06/06/2016 15,480.00p 15,959.61p 15,480.00p 15,959.61p 12
03/06/2016 16,517.79p 16,517.79p 15,767.77p 15,959.61p 29
02/06/2016 16,145.67p 16,331.73p 16,125.00p 16,125.00p 0
01/06/2016 16,145.67p 16,331.73p 16,087.84p 16,331.73p 153
31/05/2016 16,538.46p 16,745.19p 15,782.86p 16,745.19p 73
27/05/2016 15,711.54p 15,736.35p 15,520.31p 15,628.85p 35
26/05/2016 15,856.25p 15,856.25p 15,794.23p 15,794.23p 21
25/05/2016 15,944.11p 16,001.79p 15,804.57p 15,876.92p 55
24/05/2016 16,042.31p 16,166.35p 15,814.90p 15,918.27p 71
23/05/2016 16,207.69p 16,812.38p 16,042.31p 16,042.31p 34
20/05/2016 16,667.67p 16,872.54p 16,497.12p 16,497.12p 16
19/05/2016 16,145.67p 16,326.56p 16,125.00p 16,125.00p 62
18/05/2016 16,301.14p 16,662.50p 16,301.14p 16,662.50p 1
17/05/2016 16,301.14p 16,920.91p 16,301.14p 16,662.50p 5
16/05/2016 17,106.97p 17,106.97p 16,555.41p 16,786.54p 48
13/05/2016 16,564.30p 17,099.73p 16,564.30p 16,765.86p 138
12/05/2016 16,571.95p 16,848.56p 16,571.95p 16,848.56p 7
11/05/2016 16,571.95p 16,765.86p 16,571.95p 16,765.86p 9
10/05/2016 16,755.53p 16,765.86p 16,755.53p 16,765.86p 12
09/05/2016 17,137.98p 17,137.98p 16,765.86p 16,765.86p 30
06/05/2016 16,755.53p 16,765.86p 16,621.15p 16,765.86p 34
05/05/2016 16,587.25p 16,765.86p 16,587.25p 16,765.86p 16
04/05/2016 17,137.98p 17,137.98p 16,125.00p 16,755.53p 3512
03/05/2016 16,778.27p 17,074.66p 16,238.70p 16,538.46p 68
29/04/2016 17,034.61p 16,538.46p 16,538.46p 16,538.46p 0
28/04/2016 17,034.61p 17,034.61p 16,119.21p 16,538.46p 32
27/04/2016 16,238.70p 16,778.27p 16,238.70p 16,538.46p 38
26/04/2016 16,778.27p 16,778.27p 16,538.46p 16,538.46p 18
25/04/2016 16,538.46p 16,854.35p 16,352.40p 16,538.46p 14
22/04/2016 16,838.22p 16,838.22p 16,238.70p 16,538.46p 13
21/04/2016 16,238.70p 16,838.22p 16,238.70p 16,538.46p 110
20/04/2016 16,833.05p 16,833.05p 16,538.46p 16,538.46p 9
19/04/2016 16,223.24p 17,087.33p 16,223.24p 16,641.83p 23
18/04/2016 16,223.24p 17,077.00p 16,223.24p 16,538.46p 19
15/04/2016 16,373.08p 17,137.98p 16,125.00p 16,538.46p 669
14/04/2016 16,559.14p 16,579.81p 16,311.06p 16,311.06p 0
13/04/2016 16,559.14p 16,963.26p 16,176.25p 16,579.81p 305
12/04/2016 17,365.38p 17,365.38p 16,538.46p 16,538.46p 228
11/04/2016 17,717.90p 17,717.90p 17,158.65p 17,158.65p 44
08/04/2016 17,241.35p 17,717.90p 16,864.06p 17,158.65p 136
07/04/2016 16,538.46p 16,844.42p 16,125.00p 16,145.67p 269
06/04/2016 16,125.00p 16,905.45p 16,021.63p 16,021.63p 119
05/04/2016 15,711.54p 16,125.00p 15,132.69p 15,732.21p 1682
04/04/2016 15,711.54p 15,745.44p 15,132.69p 15,298.08p 861
01/04/2016 15,298.08p 15,749.58p 14,750.24p 15,339.42p 7466
31/03/2016 14,491.83p 15,331.15p 14,223.08p 14,305.77p 317
30/03/2016 16,228.36p 17,163.86p 14,529.04p 15,298.08p 390
29/03/2016 17,137.98p 17,442.95p 16,538.46p 16,538.46p 226
24/03/2016 17,137.98p 18,337.02p 16,951.92p 16,951.92p 168
23/03/2016 17,551.44p 18,709.96p 17,344.71p 17,344.71p 91
22/03/2016 17,365.38p 18,703.35p 17,217.49p 17,386.06p 782
21/03/2016 16,559.14p 17,349.26p 16,373.08p 16,373.08p 776
18/03/2016 16,821.13p 16,951.92p 16,821.13p 16,951.92p 15
17/03/2016 16,849.39p 16,951.92p 16,538.46p 16,951.92p 12
16/03/2016 16,538.46p 17,353.22p 16,538.46p 16,538.46p 29
15/03/2016 16,538.46p 17,322.38p 16,166.35p 16,207.69p 165
14/03/2016 16,166.35p 16,435.10p 16,145.67p 16,331.73p 80
11/03/2016 16,166.35p 16,435.10p 16,166.35p 16,331.73p 39
10/03/2016 16,538.46p 17,168.99p 16,455.77p 16,486.78p 334
09/03/2016 16,559.14p 16,786.54p 16,538.46p 16,538.46p 956
08/03/2016 16,998.23p 17,158.65p 16,998.23p 17,158.65p 2

*Close Price adjusted for both dividends and splits