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
07/08/2014 8,103.85p 8,145.19p 8,079.04p 8,145.19p 19
06/08/2014 8,103.85p 8,186.54p 7,938.46p 8,103.85p 755
05/08/2014 8,103.85p 8,265.10p 7,938.46p 8,103.85p 0
04/08/2014 8,186.54p 8,265.10p 7,938.46p 8,103.85p 250
01/08/2014 8,186.54p 8,269.23p 8,066.63p 8,186.54p 80
31/07/2014 8,186.54p 8,186.54p 8,066.63p 8,186.54p 20
30/07/2014 8,186.54p 8,269.23p 8,066.63p 8,186.54p 193
29/07/2014 8,186.54p 8,227.88p 8,103.85p 8,186.54p 45
28/07/2014 8,227.88p 8,269.23p 7,938.46p 8,186.54p 779
25/07/2014 8,227.88p 8,322.98p 8,021.15p 8,227.88p 329
24/07/2014 8,227.88p 8,310.58p 8,029.42p 8,227.88p 0
23/07/2014 8,227.88p 8,310.58p 8,029.42p 8,227.88p 107
22/07/2014 8,227.88p 8,331.25p 8,021.15p 8,227.88p 161
21/07/2014 8,145.19p 8,351.92p 8,082.64p 8,227.88p 110
18/07/2014 8,062.50p 8,165.87p 8,062.50p 8,145.19p 294
17/07/2014 8,062.50p 8,165.87p 8,062.50p 8,062.50p 110
16/07/2014 7,855.77p 8,295.07p 7,690.38p 8,062.50p 709
15/07/2014 7,731.73p 7,814.42p 7,731.73p 7,773.08p 158
14/07/2014 7,731.73p 7,752.40p 7,690.38p 7,731.73p 32
11/07/2014 7,773.08p 7,773.08p 7,567.17p 7,731.73p 1421
10/07/2014 7,690.38p 7,802.43p 7,686.54p 7,731.73p 1638
09/07/2014 7,731.73p 7,731.73p 7,570.08p 7,731.73p 121
08/07/2014 7,731.73p 7,814.42p 7,607.69p 7,731.73p 74
07/07/2014 7,649.04p 7,806.15p 7,649.04p 7,731.73p 96
04/07/2014 7,607.69p 7,814.42p 7,525.00p 7,649.04p 2188
03/07/2014 7,483.65p 7,727.60p 7,442.31p 7,607.69p 1443
02/07/2014 7,442.31p 7,637.40p 7,276.92p 7,359.62p 1262
01/07/2014 7,400.96p 7,442.31p 7,276.92p 7,442.31p 412
30/06/2014 6,574.04p 7,690.38p 6,438.63p 7,400.96p 1949
27/06/2014 6,222.60p 6,656.73p 6,222.60p 6,512.02p 437
26/06/2014 6,222.60p 6,222.60p 6,222.60p 6,222.60p 1
25/06/2014 6,263.94p 6,325.96p 6,222.60p 6,222.60p 484
24/06/2014 6,139.90p 6,222.60p 6,139.90p 6,222.60p 550
23/06/2014 6,098.56p 6,139.90p 6,098.56p 6,139.90p 5467
20/06/2014 6,036.54p 6,124.44p 6,036.54p 6,108.89p 332
19/06/2014 6,201.92p 6,282.55p 6,181.25p 6,181.25p 526
18/06/2014 6,263.94p 6,282.55p 6,263.94p 6,263.94p 605
17/06/2014 6,243.27p 6,297.02p 6,201.92p 6,284.62p 311
16/06/2014 6,222.60p 6,315.63p 6,222.60p 6,284.62p 267
13/06/2014 6,243.27p 6,274.28p 6,201.92p 6,274.28p 307
12/06/2014 5,953.85p 6,222.60p 5,865.70p 6,222.60p 0
11/06/2014 5,953.85p 6,015.87p 5,865.70p 5,953.85p 9953
10/06/2014 6,201.92p 6,201.92p 5,788.46p 5,974.52p 233
09/06/2014 5,933.17p 5,974.52p 5,747.12p 5,974.52p 796
06/06/2014 5,984.86p 5,984.86p 5,788.46p 5,912.50p 166
05/06/2014 5,974.52p 6,036.54p 5,817.40p 5,984.86p 925
04/06/2014 5,984.86p 5,995.19p 5,792.60p 5,995.19p 610
03/06/2014 6,201.92p 6,532.69p 5,788.46p 5,974.52p 1648
02/06/2014 6,532.69p 6,532.69p 6,356.97p 6,532.69p 348
30/05/2014 6,532.69p 6,925.48p 6,206.47p 6,243.27p 685
29/05/2014 7,173.56p 7,173.56p 6,615.38p 6,780.77p 712
28/05/2014 6,699.39p 6,946.15p 6,699.39p 6,863.46p 22
27/05/2014 6,863.46p 6,946.15p 6,786.97p 6,946.15p 198
23/05/2014 6,863.46p 6,966.41p 6,780.77p 6,925.48p 574
22/05/2014 6,863.46p 7,028.85p 6,662.93p 7,028.85p 617
21/05/2014 6,904.81p 6,937.88p 6,822.12p 6,904.81p 625
20/05/2014 6,900.67p 6,904.81p 6,900.67p 6,904.81p 125
19/05/2014 6,863.46p 6,904.81p 6,739.42p 6,904.81p 328
16/05/2014 6,863.46p 6,915.14p 6,761.54p 6,915.14p 99
15/05/2014 7,442.31p 7,568.41p 6,669.96p 6,770.43p 1725
14/05/2014 7,425.77p 7,425.77p 7,293.46p 7,359.62p 99
13/05/2014 7,442.31p 7,562.21p 7,328.61p 7,442.31p 574
12/05/2014 7,607.69p 7,607.69p 7,442.31p 7,493.99p 743
09/05/2014 7,442.31p 7,587.02p 7,410.06p 7,442.31p 486
08/05/2014 7,876.44p 7,948.80p 7,566.35p 7,566.35p 614
07/05/2014 8,041.83p 8,289.90p 7,938.46p 7,948.80p 471
06/05/2014 8,475.96p 8,475.96p 8,217.55p 8,217.55p 179
02/05/2014 8,475.96p 8,517.31p 8,270.02p 8,372.60p 407
01/05/2014 8,682.69p 8,682.69p 8,517.31p 8,558.65p 1197
30/04/2014 8,269.23p 8,637.21p 8,021.15p 8,455.29p 3558
29/04/2014 8,124.52p 8,653.75p 8,021.15p 8,021.15p 660
28/04/2014 8,021.15p 8,486.30p 7,886.78p 8,310.58p 682
25/04/2014 8,000.48p 8,000.48p 7,855.77p 7,886.78p 151
24/04/2014 7,855.77p 7,923.00p 7,773.08p 7,855.77p 60
23/04/2014 8,000.48p 8,000.48p 7,567.17p 7,773.08p 27
22/04/2014 7,855.77p 7,855.77p 7,814.42p 7,814.42p 6
17/04/2014 7,731.73p 8,000.48p 7,607.69p 7,690.38p 667
16/04/2014 8,165.87p 8,186.54p 7,735.87p 7,907.45p 293
15/04/2014 8,041.83p 8,377.81p 8,021.15p 8,041.83p 341
14/04/2014 8,289.90p 8,584.54p 8,025.50p 8,248.56p 259
11/04/2014 8,584.54p 8,662.02p 8,302.31p 8,455.29p 37
10/04/2014 8,434.62p 8,537.98p 8,302.31p 8,351.92p 228
09/04/2014 8,496.63p 8,662.02p 8,269.23p 8,537.98p 388
08/04/2014 8,682.69p 8,889.42p 8,269.23p 8,269.23p 405
07/04/2014 8,600.00p 8,992.79p 8,289.90p 8,713.70p 1723
04/04/2014 8,021.15p 8,517.31p 7,897.12p 8,434.62p 798
03/04/2014 7,835.10p 7,900.84p 7,442.31p 7,897.12p 2177
02/04/2014 7,607.69p 7,752.40p 7,442.31p 7,597.36p 1247
01/04/2014 7,462.98p 7,644.90p 7,442.31p 7,442.31p 637
31/03/2014 8,434.62p 8,595.87p 7,256.25p 7,442.31p 2072
28/03/2014 8,517.31p 8,744.71p 8,270.88p 8,506.97p 2305
27/03/2014 8,951.44p 9,071.35p 8,101.37p 8,517.31p 2740
26/03/2014 9,137.50p 9,402.11p 8,930.77p 9,034.13p 1949
25/03/2014 10,750.00p 10,750.00p 8,930.77p 9,096.15p 20966

*Close Price adjusted for both dividends and splits