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
03/11/2017 19,019.23p 19,225.96p 18,812.50p 18,812.50p 0
02/11/2017 19,019.23p 19,225.96p 19,019.23p 19,225.96p 133
01/11/2017 19,432.69p 19,432.69p 18,967.55p 19,225.96p 144
31/10/2017 19,019.23p 19,019.23p 18,812.50p 18,812.50p 88
30/10/2017 18,605.77p 19,267.31p 18,115.82p 18,771.15p 10697
27/10/2017 18,791.83p 19,432.69p 18,068.27p 18,988.22p 181
26/10/2017 17,944.23p 18,770.33p 17,944.23p 18,275.00p 114
25/10/2017 17,778.85p 18,812.50p 17,778.85p 18,378.37p 209
24/10/2017 18,192.31p 18,605.77p 16,310.23p 17,654.81p 664
23/10/2017 19,163.94p 20,425.00p 18,605.77p 18,895.19p 209
20/10/2017 20,259.62p 21,033.62p 19,184.61p 19,928.85p 150
19/10/2017 20,259.62p 20,637.52p 19,918.51p 19,918.51p 1
18/10/2017 20,259.62p 19,918.51p 19,918.51p 19,918.51p 0
17/10/2017 20,259.62p 20,637.52p 19,918.51p 19,918.51p 86
16/10/2017 20,259.62p 20,631.73p 19,184.61p 19,908.17p 426
13/10/2017 21,127.89p 21,127.89p 20,673.08p 20,683.41p 82
12/10/2017 22,761.06p 22,761.06p 21,086.54p 21,427.64p 153
11/10/2017 23,215.86p 23,288.22p 23,277.89p 23,288.22p 11
10/10/2017 23,215.86p 23,288.22p 23,277.89p 23,277.89p 2
09/10/2017 23,215.86p 23,360.58p 23,288.22p 23,288.22p 4
06/10/2017 23,215.86p 23,360.58p 22,761.06p 23,360.58p 20
05/10/2017 22,761.06p 23,195.19p 23,143.51p 23,143.51p 11
04/10/2017 22,761.06p 23,815.39p 22,761.06p 23,195.19p 8
03/10/2017 22,492.31p 23,153.85p 23,153.85p 23,153.85p 12
02/10/2017 22,492.31p 23,236.54p 23,153.85p 23,153.85p 0
29/09/2017 22,492.31p 23,236.54p 22,492.31p 23,236.54p 18
28/09/2017 24,042.79p 23,153.85p 22,533.65p 22,533.65p 28
27/09/2017 24,042.79p 24,042.79p 22,740.38p 23,153.85p 60
26/09/2017 25,221.15p 24,662.98p 24,538.94p 24,538.94p 37
25/09/2017 25,221.15p 25,221.15p 24,662.98p 24,662.98p 6
22/09/2017 22,512.98p 24,600.96p 24,600.96p 24,600.96p 0
21/09/2017 22,512.98p 24,600.96p 24,600.96p 24,600.96p 7
20/09/2017 22,512.98p 24,600.96p 24,394.23p 24,600.96p 27
19/09/2017 22,512.98p 24,642.31p 24,394.23p 24,394.23p 117
18/09/2017 22,512.98p 24,807.69p 22,512.98p 24,642.31p 75
15/09/2017 21,500.00p 22,006.49p 22,006.49p 22,006.49p 0
14/09/2017 21,500.00p 22,006.49p 21,500.00p 22,006.49p 2
13/09/2017 22,078.85p 22,533.65p 22,326.92p 22,326.92p 6
12/09/2017 22,078.85p 22,533.65p 22,533.65p 22,533.65p 7
11/09/2017 22,078.85p 22,533.65p 22,078.85p 22,533.65p 49
08/09/2017 21,500.00p 21,500.00p 21,107.21p 21,107.21p 115
07/09/2017 19,846.15p 21,086.54p 20,828.13p 21,086.54p 42
06/09/2017 19,846.15p 20,828.13p 20,259.62p 20,828.13p 88
05/09/2017 19,846.15p 20,673.08p 19,846.15p 20,259.62p 60
04/09/2017 21,086.54p 21,086.54p 19,990.87p 19,990.87p 66
01/09/2017 22,388.94p 22,388.94p 21,520.67p 21,603.36p 376
31/08/2017 24,394.23p 24,394.23p 23,360.58p 23,360.58p 22
30/08/2017 23,153.85p 23,288.22p 23,288.22p 23,288.22p 14
29/08/2017 23,153.85p 23,774.04p 23,288.22p 23,288.22p 0
25/08/2017 23,153.85p 23,774.04p 23,422.60p 23,774.04p 75
24/08/2017 23,153.85p 23,422.60p 22,947.12p 23,422.60p 21
23/08/2017 23,153.85p 22,947.12p 22,812.74p 22,947.12p 69
22/08/2017 23,153.85p 22,947.12p 22,812.74p 22,812.74p 42
21/08/2017 23,153.85p 22,947.12p 22,947.12p 22,947.12p 47
18/08/2017 23,153.85p 22,947.12p 22,947.12p 22,947.12p 23
17/08/2017 23,153.85p 22,947.12p 22,936.78p 22,947.12p 86
16/08/2017 23,153.85p 23,153.85p 22,936.78p 22,936.78p 12
15/08/2017 23,195.19p 23,195.19p 23,153.85p 23,153.85p 27
14/08/2017 24,476.92p 24,476.92p 23,939.42p 23,939.42p 26
11/08/2017 25,076.44p 25,055.77p 25,055.77p 25,055.77p 61
10/08/2017 25,076.44p 25,076.44p 24,497.60p 25,055.77p 26
09/08/2017 25,324.52p 25,324.52p 25,055.77p 25,055.77p 27
08/08/2017 26,461.54p 26,461.54p 25,934.38p 25,934.38p 41
07/08/2017 27,288.46p 27,288.46p 26,750.96p 26,750.96p 83
04/08/2017 26,130.77p 26,275.48p 26,192.79p 26,275.48p 38
03/08/2017 26,130.77p 26,544.23p 26,192.79p 26,192.79p 9
02/08/2017 26,130.77p 26,544.23p 26,130.77p 26,544.23p 11
01/08/2017 26,027.40p 26,864.66p 26,089.42p 26,864.66p 164
31/07/2017 26,027.40p 26,089.42p 26,027.40p 26,089.42p 31
28/07/2017 26,068.75p 26,048.08p 26,048.08p 26,048.08p 24
27/07/2017 26,068.75p 26,048.08p 26,048.08p 26,048.08p 9
26/07/2017 26,068.75p 26,048.08p 26,048.08p 26,048.08p 26
25/07/2017 26,068.75p 26,068.75p 26,048.08p 26,048.08p 41
24/07/2017 25,221.15p 25,634.62p 25,221.15p 25,624.28p 29
21/07/2017 25,221.15p 26,234.13p 25,221.15p 25,820.67p 70
20/07/2017 25,221.15p 26,006.73p 25,221.15p 26,006.73p 9
19/07/2017 25,221.15p 26,058.41p 25,779.33p 26,058.41p 42
18/07/2017 25,221.15p 25,779.33p 25,221.15p 25,779.33p 26
17/07/2017 26,440.87p 26,461.54p 26,440.87p 26,461.54p 19
14/07/2017 26,440.87p 26,440.87p 26,079.09p 26,079.09p 10
13/07/2017 25,221.15p 25,427.89p 25,221.15p 25,427.89p 28
12/07/2017 25,241.83p 25,448.56p 24,414.90p 25,448.56p 116
11/07/2017 26,048.08p 26,048.08p 25,634.62p 25,634.62p 30
10/07/2017 26,068.75p 26,068.75p 25,469.23p 25,469.23p 6
07/07/2017 24,828.37p 25,448.56p 25,448.56p 25,448.56p 10
06/07/2017 24,828.37p 25,448.56p 24,807.69p 25,448.56p 15
05/07/2017 25,303.85p 25,655.29p 25,427.89p 25,427.89p 40
04/07/2017 25,303.85p 25,655.29p 25,655.29p 25,655.29p 0
03/07/2017 25,303.85p 25,655.29p 25,221.15p 25,655.29p 71
30/06/2017 25,303.85p 25,221.15p 24,869.71p 25,221.15p 24
29/06/2017 25,303.85p 24,869.71p 24,869.71p 24,869.71p 13
28/06/2017 25,303.85p 24,869.71p 24,869.71p 24,869.71p 0
27/06/2017 25,303.85p 24,869.71p 24,859.37p 24,869.71p 263
26/06/2017 25,303.85p 24,859.37p 24,818.03p 24,859.37p 0
23/06/2017 25,303.85p 25,303.85p 24,818.03p 24,818.03p 12
22/06/2017 25,221.15p 24,818.03p 24,797.36p 24,797.36p 0
21/06/2017 25,221.15p 25,221.15p 24,818.03p 24,818.03p 12
20/06/2017 24,874.88p 24,456.25p 24,445.91p 24,445.91p 0
19/06/2017 24,874.88p 24,507.93p 24,456.25p 24,456.25p 0
16/06/2017 24,874.88p 24,874.88p 23,980.77p 24,507.93p 566
15/06/2017 23,732.69p 24,967.19p 23,608.65p 24,797.36p 289
14/06/2017 24,011.78p 24,249.52p 24,011.78p 24,094.47p 11
13/06/2017 23,980.77p 23,980.77p 23,339.90p 23,980.77p 130
12/06/2017 22,988.46p 24,177.16p 22,182.21p 24,177.16p 456
09/06/2017 24,228.85p 24,704.33p 23,499.40p 24,352.88p 181
08/06/2017 24,973.08p 24,973.08p 24,880.05p 24,880.05p 16
07/06/2017 24,807.69p 24,973.08p 24,569.95p 24,880.05p 35
06/06/2017 25,055.77p 25,117.79p 24,642.31p 24,880.05p 75
05/06/2017 25,076.44p 25,076.44p 24,001.44p 24,890.38p 37
02/06/2017 24,249.52p 24,880.05p 24,228.85p 24,880.05p 18
01/06/2017 24,890.38p 24,962.74p 24,787.02p 24,962.74p 637
31/05/2017 24,993.75p 24,993.75p 23,980.77p 24,745.67p 29
30/05/2017 24,807.69p 25,004.09p 23,980.77p 25,004.09p 35
26/05/2017 24,187.50p 25,334.86p 23,980.77p 25,045.43p 168
25/05/2017 25,469.23p 25,639.78p 24,807.69p 25,417.55p 1941
24/05/2017 25,634.62p 26,151.44p 25,221.15p 25,851.68p 253
23/05/2017 25,221.15p 25,794.83p 25,221.15p 25,655.29p 48
22/05/2017 26,213.46p 26,213.46p 25,469.23p 25,758.65p 246
19/05/2017 25,241.83p 25,800.00p 25,076.44p 25,717.31p 100
18/05/2017 26,440.87p 26,440.87p 25,365.87p 25,510.58p 154
17/05/2017 26,244.47p 26,244.47p 25,851.68p 26,048.08p 20
16/05/2017 26,213.46p 26,213.46p 26,048.08p 26,048.08p 13
15/05/2017 26,048.08p 26,197.96p 25,262.50p 25,965.39p 683
12/05/2017 25,779.33p 26,709.62p 25,303.85p 25,841.35p 617
11/05/2017 25,858.71p 25,858.71p 25,257.33p 25,386.54p 91
10/05/2017 26,003.90p 26,003.90p 25,634.62p 25,634.62p 66
09/05/2017 25,696.63p 26,213.46p 24,877.15p 25,386.54p 399
08/05/2017 26,151.44p 26,854.33p 24,915.19p 26,337.50p 214
05/05/2017 26,048.08p 27,267.79p 24,807.69p 25,427.89p 733
04/05/2017 26,048.08p 27,267.79p 24,807.69p 26,254.81p 1536
03/05/2017 24,807.69p 25,221.15p 24,807.69p 24,931.73p 143
02/05/2017 23,629.33p 25,717.31p 23,629.33p 24,787.02p 643
28/04/2017 23,133.17p 23,401.92p 22,543.99p 23,401.92p 335
27/04/2017 23,025.10p 23,025.10p 22,492.31p 22,492.31p 30
26/04/2017 22,342.47p 22,492.31p 22,342.47p 22,492.31p 12
25/04/2017 22,812.74p 22,812.74p 22,492.31p 22,492.31p 3
24/04/2017 22,926.44p 22,926.44p 21,934.13p 22,492.31p 63
21/04/2017 22,492.31p 22,988.46p 21,934.13p 22,368.27p 81
20/04/2017 21,012.94p 22,818.94p 21,012.94p 22,244.23p 2514
19/04/2017 22,006.49p 22,006.49p 21,375.96p 21,375.96p 43
18/04/2017 21,913.46p 22,124.33p 21,109.51p 21,706.73p 96
13/04/2017 21,086.54p 22,017.90p 21,086.54p 21,634.38p 104
12/04/2017 21,360.46p 22,127.43p 21,360.46p 21,644.71p 88
11/04/2017 21,107.21p 22,210.33p 21,107.21p 21,644.71p 189
10/04/2017 22,210.33p 22,210.33p 21,706.73p 21,706.73p 25
07/04/2017 21,436.95p 22,311.42p 21,107.21p 21,830.77p 55
06/04/2017 22,120.19p 22,373.44p 21,500.00p 22,120.19p 52
05/04/2017 22,347.60p 23,439.14p 22,223.56p 22,223.56p 149
04/04/2017 22,554.33p 23,766.84p 22,347.60p 23,029.81p 199
03/04/2017 23,567.31p 23,567.31p 23,257.21p 23,257.21p 26
31/03/2017 23,210.70p 23,210.70p 22,843.75p 22,843.75p 30
30/03/2017 22,326.92p 22,843.75p 22,326.92p 22,843.75p 6
29/03/2017 23,153.85p 22,843.75p 22,843.75p 22,843.75p 0
28/03/2017 23,153.85p 23,463.94p 22,326.92p 22,843.75p 75
27/03/2017 23,319.23p 23,360.58p 23,153.85p 23,360.58p 91
24/03/2017 22,306.25p 23,277.89p 21,355.29p 23,236.54p 307
23/03/2017 22,078.85p 22,869.59p 21,086.54p 21,789.42p 134
22/03/2017 23,153.85p 23,153.85p 22,368.27p 22,606.01p 84
21/03/2017 23,236.54p 23,447.40p 22,435.40p 22,957.45p 211
20/03/2017 22,575.00p 23,236.54p 22,492.31p 22,936.78p 104
17/03/2017 22,616.35p 22,936.78p 22,616.35p 22,936.78p 11
16/03/2017 23,445.04p 23,445.04p 22,606.01p 22,936.78p 20
15/03/2017 23,546.64p 23,546.64p 22,492.31p 22,678.37p 38
14/03/2017 23,153.85p 23,153.85p 22,730.05p 22,730.05p 13
13/03/2017 23,174.52p 23,215.86p 22,735.22p 22,978.13p 97
10/03/2017 23,050.48p 23,113.33p 22,213.22p 22,575.00p 100
09/03/2017 22,078.85p 22,730.37p 21,317.04p 22,326.92p 233
08/03/2017 22,326.92p 23,160.46p 21,906.23p 22,647.36p 307
07/03/2017 22,740.38p 22,914.87p 22,430.29p 22,688.70p 310
06/03/2017 21,479.33p 22,740.38p 21,143.39p 22,492.31p 393
03/03/2017 19,039.90p 21,500.00p 18,850.54p 21,500.00p 311
02/03/2017 17,716.83p 18,833.17p 16,869.23p 18,833.17p 312
01/03/2017 16,951.92p 16,951.92p 15,918.27p 16,703.85p 19228
28/02/2017 16,703.85p 17,105.38p 16,321.81p 17,065.63p 240
27/02/2017 17,468.75p 17,541.11p 16,125.00p 16,414.42p 389
24/02/2017 17,799.52p 18,383.53p 16,786.54p 17,137.98p 453
23/02/2017 18,026.92p 18,771.15p 17,778.85p 17,778.85p 415
22/02/2017 18,895.19p 19,432.69p 17,876.42p 18,492.07p 376
21/02/2017 19,846.15p 19,873.65p 18,915.86p 19,494.71p 173
20/02/2017 19,866.83p 20,466.35p 19,008.48p 19,577.40p 139
17/02/2017 20,766.11p 20,766.11p 19,929.67p 20,269.95p 21
16/02/2017 20,611.16p 20,611.16p 20,063.22p 20,259.62p 49
15/02/2017 20,331.97p 20,466.35p 20,331.97p 20,466.35p 11
14/02/2017 20,652.40p 20,652.40p 20,259.62p 20,259.62p 166
13/02/2017 20,766.11p 21,024.52p 20,311.30p 20,652.40p 36
10/02/2017 20,673.08p 21,046.23p 20,166.59p 20,466.35p 95
09/02/2017 20,931.49p 21,406.97p 20,931.49p 21,169.23p 16
08/02/2017 20,931.49p 21,169.23p 21,169.23p 21,169.23p 0
07/02/2017 20,931.49p 21,597.16p 20,931.49p 21,169.23p 28
06/02/2017 21,430.19p 21,430.19p 21,179.57p 21,179.57p 4
03/02/2017 21,406.97p 21,406.97p 21,169.23p 21,169.23p 28
02/02/2017 21,417.31p 22,308.73p 20,693.75p 21,086.54p 262
01/02/2017 21,500.00p 21,913.46p 20,487.02p 21,200.24p 217
31/01/2017 21,913.46p 22,988.46p 21,748.08p 21,748.08p 64
30/01/2017 23,050.48p 23,050.48p 21,887.62p 22,409.62p 178
27/01/2017 22,905.77p 22,905.77p 21,985.82p 22,368.27p 54
26/01/2017 21,923.80p 22,663.89p 21,923.80p 22,161.54p 8
25/01/2017 22,794.17p 23,052.55p 22,326.92p 22,326.92p 30
24/01/2017 21,649.67p 22,213.22p 21,649.67p 22,213.22p 773
23/01/2017 22,388.94p 23,092.65p 22,288.06p 22,740.38p 162

*Close Price adjusted for both dividends and splits