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
24/06/2015 20,693.75p 22,543.99p 20,673.08p 22,450.96p 321
23/06/2015 19,308.65p 21,328.41p 19,260.90p 21,086.54p 885
22/06/2015 20,259.62p 21,004.67p 17,744.94p 18,688.46p 1682
19/06/2015 20,735.10p 21,421.44p 20,673.08p 20,673.08p 583
18/06/2015 23,153.85p 23,226.20p 20,673.08p 21,303.61p 860
17/06/2015 23,153.85p 24,146.15p 23,153.85p 23,153.85p 19
16/06/2015 23,567.31p 24,172.04p 23,234.88p 23,774.04p 87
15/06/2015 24,394.23p 24,394.23p 22,407.96p 23,774.04p 460
12/06/2015 25,427.89p 25,800.00p 24,931.73p 25,427.89p 32
11/06/2015 25,634.62p 25,965.39p 22,740.38p 25,427.89p 886
10/06/2015 26,461.54p 26,792.31p 24,807.69p 25,634.62p 126
09/06/2015 27,081.73p 27,288.46p 25,634.62p 26,461.54p 312
08/06/2015 26,668.27p 27,449.28p 26,461.54p 27,081.73p 750
05/06/2015 26,668.27p 27,288.46p 26,461.54p 26,668.27p 199
04/06/2015 26,668.27p 27,288.46p 26,358.17p 26,668.27p 268
03/06/2015 26,668.27p 27,288.46p 26,482.21p 26,668.27p 73
02/06/2015 26,048.08p 27,288.46p 25,717.31p 26,668.27p 154
01/06/2015 26,048.08p 26,792.31p 25,221.98p 26,048.08p 178
29/05/2015 26,048.08p 26,875.00p 25,221.15p 26,048.08p 368
28/05/2015 26,875.00p 27,719.62p 25,294.85p 26,048.08p 184
27/05/2015 27,288.46p 27,453.85p 26,048.08p 26,875.00p 289
26/05/2015 27,288.46p 28,114.56p 26,462.37p 27,288.46p 101
22/05/2015 28,115.38p 28,446.15p 26,461.54p 27,288.46p 195
21/05/2015 28,115.38p 28,942.31p 27,701.92p 28,115.38p 114
20/05/2015 26,254.81p 28,942.31p 26,172.12p 28,115.38p 785
19/05/2015 24,394.23p 26,874.17p 23,050.48p 26,254.81p 720
18/05/2015 26,254.81p 26,378.85p 25,055.77p 25,634.62p 81
15/05/2015 26,254.81p 26,688.94p 25,608.98p 26,254.81p 986
14/05/2015 26,048.08p 26,874.17p 25,882.69p 26,254.81p 92
13/05/2015 25,841.35p 26,874.17p 24,973.08p 26,048.08p 40
12/05/2015 26,254.81p 26,874.17p 24,807.69p 25,841.35p 208
11/05/2015 25,841.35p 26,875.00p 24,921.39p 26,254.81p 170
08/05/2015 25,634.62p 26,874.17p 24,921.39p 25,841.35p 173
07/05/2015 25,634.62p 26,874.17p 24,808.52p 25,634.62p 88
06/05/2015 24,600.96p 26,048.08p 24,394.23p 25,634.62p 210
05/05/2015 27,288.46p 27,784.61p 22,326.92p 24,600.96p 1008
01/05/2015 29,562.50p 30,430.77p 25,303.85p 27,288.46p 1145
30/04/2015 25,427.89p 31,009.62p 25,188.08p 29,562.50p 2084
29/04/2015 22,781.73p 25,386.54p 22,781.73p 25,097.12p 31194
28/04/2015 25,345.19p 25,882.69p 21,127.89p 22,781.73p 2635
27/04/2015 21,841.11p 24,807.69p 21,841.11p 24,683.65p 1396
24/04/2015 20,425.00p 22,223.56p 20,143.85p 21,582.69p 851
23/04/2015 19,143.27p 21,500.00p 19,143.27p 20,425.00p 2128
22/04/2015 17,613.46p 18,440.39p 17,613.46p 18,316.35p 314
21/04/2015 17,572.12p 17,778.85p 17,468.75p 17,572.12p 252
20/04/2015 17,820.19p 18,192.31p 17,572.12p 17,572.12p 235
17/04/2015 16,993.27p 18,192.31p 16,993.27p 17,820.19p 342
16/04/2015 17,158.65p 17,365.38p 16,814.65p 16,993.27p 214
15/04/2015 17,075.96p 17,365.38p 16,931.25p 17,158.65p 198
14/04/2015 17,406.73p 17,406.73p 17,075.96p 17,075.96p 88
13/04/2015 17,406.73p 17,726.75p 17,220.67p 17,406.73p 65
10/04/2015 16,745.19p 17,696.15p 16,683.17p 17,406.73p 452
09/04/2015 16,083.65p 16,869.23p 15,897.60p 16,745.19p 375
08/04/2015 16,083.65p 16,451.64p 15,897.60p 16,083.65p 8
07/04/2015 16,083.65p 16,451.64p 15,885.19p 16,083.65p 92
02/04/2015 15,835.58p 16,451.64p 15,773.56p 16,083.65p 309
01/04/2015 15,794.23p 15,959.61p 15,773.56p 15,835.58p 106
31/03/2015 15,794.23p 15,876.92p 15,711.54p 15,794.23p 146
30/03/2015 16,455.77p 16,951.92p 15,525.48p 15,794.23p 332
27/03/2015 16,249.04p 16,951.92p 16,249.04p 16,951.92p 195
26/03/2015 16,083.65p 16,455.77p 15,959.61p 16,249.04p 73
25/03/2015 15,711.54p 16,455.77p 15,711.54p 16,083.65p 146
24/03/2015 15,711.54p 15,876.92p 15,546.15p 15,711.54p 464
23/03/2015 15,504.81p 15,876.92p 15,504.81p 15,711.54p 523
20/03/2015 15,339.42p 16,125.00p 15,153.36p 15,504.81p 207
19/03/2015 15,918.27p 15,918.27p 15,132.69p 15,339.42p 268
18/03/2015 15,670.19p 16,125.00p 15,670.19p 15,918.27p 549
17/03/2015 15,091.35p 15,938.11p 15,091.35p 15,670.19p 126
16/03/2015 16,000.96p 16,000.96p 13,819.95p 14,843.27p 1050
13/03/2015 16,249.04p 16,376.38p 15,847.98p 16,000.96p 505
12/03/2015 16,579.81p 16,579.81p 15,959.61p 16,249.04p 599
11/03/2015 16,745.19p 16,786.54p 16,538.46p 16,745.19p 52
10/03/2015 16,497.12p 16,745.19p 16,407.81p 16,745.19p 57
09/03/2015 17,406.73p 17,592.79p 15,794.23p 16,497.12p 376
06/03/2015 17,820.19p 18,006.25p 17,365.38p 17,406.73p 227
05/03/2015 17,282.69p 18,192.31p 17,282.69p 17,820.19p 377
04/03/2015 17,282.69p 17,778.85p 16,538.46p 16,538.46p 304
03/03/2015 16,621.15p 17,778.85p 16,621.15p 17,282.69p 360
02/03/2015 15,794.23p 17,200.00p 15,711.54p 16,621.15p 606
27/02/2015 15,339.42p 15,959.61p 15,298.08p 15,794.23p 264
26/02/2015 15,174.04p 15,339.42p 14,967.31p 15,339.42p 4
25/02/2015 15,339.42p 15,696.65p 14,919.35p 15,174.04p 94
24/02/2015 15,794.23p 15,876.92p 14,971.03p 15,339.42p 42
23/02/2015 15,504.81p 15,876.92p 15,504.81p 15,794.23p 62
20/02/2015 16,000.96p 16,000.96p 14,719.23p 15,504.81p 482
19/02/2015 16,000.96p 16,125.00p 15,918.27p 16,000.96p 44
18/02/2015 15,835.58p 16,125.00p 15,773.56p 16,000.96p 410
17/02/2015 15,794.23p 16,125.00p 15,463.46p 15,835.58p 214
16/02/2015 15,339.42p 15,959.61p 15,275.85p 15,721.88p 380
13/02/2015 14,677.88p 15,628.85p 14,677.88p 15,339.42p 365
12/02/2015 14,595.19p 14,967.31p 14,371.30p 14,677.88p 387
11/02/2015 15,174.04p 15,463.46p 14,392.60p 14,595.19p 248
10/02/2015 14,471.15p 15,463.46p 14,471.15p 15,174.04p 1460
09/02/2015 14,181.73p 14,578.65p 14,115.58p 14,347.12p 105
06/02/2015 13,726.92p 14,413.27p 13,726.92p 14,181.73p 75
05/02/2015 13,726.92p 14,047.77p 13,726.92p 13,726.92p 35
04/02/2015 13,602.88p 13,956.39p 13,396.15p 13,726.92p 27
03/02/2015 14,181.73p 14,323.55p 13,396.15p 13,602.88p 169
02/02/2015 13,272.12p 14,884.61p 12,900.00p 14,181.73p 633
30/01/2015 14,181.73p 14,181.73p 12,031.73p 13,272.12p 1133
29/01/2015 14,347.12p 14,378.54p 14,057.69p 14,264.42p 181
28/01/2015 15,256.73p 15,380.77p 14,057.69p 14,264.42p 553
27/01/2015 16,497.12p 16,497.12p 13,644.23p 15,256.73p 1599
26/01/2015 18,068.27p 18,126.15p 14,388.46p 16,497.12p 1449
23/01/2015 18,357.69p 18,523.08p 17,778.85p 18,068.27p 369
22/01/2015 18,150.96p 18,936.54p 17,778.85p 18,357.69p 679
21/01/2015 17,902.88p 18,423.84p 17,778.85p 17,985.58p 740
20/01/2015 17,282.69p 19,184.61p 17,282.69p 18,088.94p 2295
19/01/2015 16,125.00p 17,696.15p 16,125.00p 17,282.69p 1286
16/01/2015 15,918.27p 16,120.86p 15,918.27p 16,000.96p 63
15/01/2015 15,422.12p 16,118.39p 15,422.12p 15,918.27p 137
14/01/2015 14,677.88p 15,711.54p 14,677.88p 15,711.54p 449
13/01/2015 15,422.12p 15,682.60p 14,471.15p 14,677.88p 237
12/01/2015 15,938.94p 16,166.35p 15,422.12p 15,422.12p 917
09/01/2015 14,553.85p 16,120.86p 14,553.85p 15,690.87p 1677
08/01/2015 14,595.19p 14,868.08p 14,405.00p 14,553.85p 95
07/01/2015 14,822.60p 14,880.48p 14,446.35p 14,595.19p 159
06/01/2015 13,747.60p 15,008.65p 13,747.60p 14,719.23p 281
05/01/2015 13,809.61p 14,071.91p 12,879.33p 13,747.60p 685
02/01/2015 15,215.39p 16,125.00p 13,751.73p 13,809.61p 540
31/12/2014 14,471.15p 15,285.67p 14,471.15p 14,967.31p 311
30/12/2014 13,024.04p 14,719.23p 13,024.04p 14,471.15p 946
29/12/2014 11,949.04p 13,313.46p 11,887.02p 12,817.31p 824
24/12/2014 11,949.04p 12,073.08p 11,887.02p 11,949.04p 17
23/12/2014 11,949.04p 12,073.08p 11,866.35p 11,949.04p 209
22/12/2014 10,956.73p 12,073.08p 10,956.73p 11,949.04p 843
19/12/2014 10,915.38p 11,122.12p 10,750.00p 10,956.73p 318
18/12/2014 10,915.38p 11,113.85p 10,750.00p 10,915.38p 106
17/12/2014 10,915.38p 11,163.46p 10,721.88p 10,915.38p 127
16/12/2014 10,915.38p 11,163.46p 10,750.00p 10,915.38p 223
15/12/2014 10,750.00p 10,915.38p 10,750.00p 10,915.38p 183
12/12/2014 10,750.00p 10,874.04p 10,584.62p 10,750.00p 268
11/12/2014 10,791.35p 10,902.98p 10,584.62p 10,750.00p 178
10/12/2014 10,998.08p 11,163.46p 10,708.65p 10,791.35p 2448
09/12/2014 10,667.31p 11,328.85p 10,667.31p 10,915.38p 2444
08/12/2014 10,295.19p 10,750.00p 10,295.19p 10,584.62p 494
05/12/2014 10,295.19p 10,419.23p 10,295.19p 10,295.19p 21
04/12/2014 10,295.19p 10,295.19p 10,096.73p 10,295.19p 46
03/12/2014 10,295.19p 10,398.56p 10,133.94p 10,295.19p 94
02/12/2014 10,543.27p 10,563.94p 10,212.50p 10,295.19p 70
01/12/2014 10,543.27p 10,750.00p 10,439.90p 10,543.27p 203
28/11/2014 10,501.92p 10,667.31p 10,501.92p 10,501.92p 2
27/11/2014 10,460.58p 10,667.31p 10,460.58p 10,501.92p 52
26/11/2014 10,460.58p 10,621.83p 10,357.21p 10,460.58p 49
25/11/2014 9,840.39p 10,664.83p 9,799.04p 10,460.58p 323
24/11/2014 9,840.39p 9,920.23p 9,840.39p 9,840.39p 2
21/11/2014 9,840.39p 9,923.08p 9,799.86p 9,840.39p 97
20/11/2014 9,840.39p 9,918.12p 9,840.39p 9,840.39p 49
19/11/2014 9,840.39p 9,840.39p 9,799.04p 9,840.39p 138
18/11/2014 9,840.39p 9,918.94p 9,840.39p 9,840.39p 10
17/11/2014 9,840.39p 9,923.08p 9,799.04p 9,840.39p 103
14/11/2014 9,840.39p 9,840.39p 9,840.39p 9,840.39p 10
13/11/2014 9,840.39p 9,923.08p 9,799.86p 9,840.39p 48
12/11/2014 9,840.39p 9,923.08p 9,840.39p 9,840.39p 128
11/11/2014 9,840.39p 9,898.27p 9,799.04p 9,840.39p 45
10/11/2014 9,840.39p 9,897.44p 9,799.04p 9,840.39p 58
07/11/2014 9,840.39p 9,898.27p 9,799.04p 9,840.39p 40
06/11/2014 9,840.39p 9,923.08p 9,738.95p 9,840.39p 134
05/11/2014 10,336.54p 10,452.31p 9,757.69p 9,840.39p 322
04/11/2014 10,543.27p 10,685.91p 10,171.15p 10,336.54p 183
03/11/2014 10,708.65p 10,738.33p 10,377.88p 10,543.27p 203
31/10/2014 10,419.23p 10,874.04p 10,336.54p 10,708.65p 282
30/10/2014 10,336.54p 10,617.69p 10,253.85p 10,419.23p 904
29/10/2014 10,088.46p 10,543.27p 10,088.46p 10,336.54p 414
28/10/2014 10,088.46p 10,286.92p 9,865.19p 10,088.46p 26
27/10/2014 10,129.81p 10,295.19p 9,923.08p 10,088.46p 9237
24/10/2014 10,129.81p 10,336.54p 10,088.46p 10,129.81p 59
23/10/2014 10,295.19p 10,460.58p 9,923.08p 10,129.81p 354
22/10/2014 9,178.85p 10,498.57p 9,178.85p 10,295.19p 8854
21/10/2014 9,923.08p 10,492.00p 9,923.08p 10,253.85p 309
20/10/2014 9,509.62p 10,253.85p 9,509.62p 9,923.08p 1148
17/10/2014 9,385.58p 9,385.58p 9,385.58p 9,385.58p 0
16/10/2014 9,385.58p 9,675.00p 9,113.52p 9,385.58p 17
15/10/2014 9,426.92p 9,675.00p 9,261.54p 9,385.58p 633
14/10/2014 9,302.88p 9,592.31p 9,302.88p 9,426.92p 37
13/10/2014 9,302.88p 9,426.92p 9,178.85p 9,302.88p 28
10/10/2014 9,302.88p 9,509.62p 9,137.50p 9,302.88p 46
09/10/2014 9,178.85p 9,344.23p 8,980.38p 9,302.88p 234
08/10/2014 9,426.92p 9,509.62p 9,344.23p 9,426.92p 128
07/10/2014 9,716.35p 9,840.39p 9,344.23p 9,426.92p 568
06/10/2014 9,550.96p 9,955.98p 9,377.31p 9,716.35p 167
03/10/2014 9,385.58p 9,625.38p 9,385.58p 9,509.62p 85
02/10/2014 9,426.92p 9,675.00p 9,208.62p 9,385.58p 1112
01/10/2014 8,889.42p 9,675.00p 8,889.42p 9,426.92p 262
30/09/2014 8,889.42p 9,096.15p 8,889.42p 8,889.42p 108
29/09/2014 8,765.38p 9,013.46p 8,682.69p 8,889.42p 232
26/09/2014 8,682.69p 8,848.08p 8,682.69p 8,682.69p 127
25/09/2014 8,682.69p 9,096.15p 8,682.69p 8,682.69p 199
24/09/2014 8,682.69p 8,848.08p 8,682.69p 8,682.69p 199
23/09/2014 8,682.69p 8,848.08p 8,621.50p 8,682.69p 489
22/09/2014 8,641.35p 8,839.81p 8,517.31p 8,641.35p 59
19/09/2014 8,558.65p 8,656.64p 8,558.65p 8,558.65p 83
18/09/2014 8,558.65p 8,595.87p 8,464.38p 8,558.65p 103
17/09/2014 8,558.65p 8,595.87p 8,463.14p 8,558.65p 119
16/09/2014 8,558.65p 8,595.87p 8,434.62p 8,558.65p 565
15/09/2014 8,641.35p 8,682.69p 8,434.62p 8,558.65p 1700
12/09/2014 8,558.65p 8,848.08p 8,558.65p 8,641.35p 1028
11/09/2014 8,434.62p 8,600.00p 8,330.01p 8,558.65p 25
10/09/2014 8,227.88p 8,434.62p 8,186.54p 8,434.62p 800
09/09/2014 8,227.88p 8,227.88p 8,227.88p 8,227.88p 0

*Close Price adjusted for both dividends and splits