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
27/04/2023 3.75p 3.82p 3.60p 3.75p 11136
26/04/2023 3.75p 3.82p 3.66p 3.75p 31952
25/04/2023 3.75p 3.90p 3.60p 3.75p 49571
24/04/2023 3.75p 3.82p 3.68p 3.75p 24399
21/04/2023 3.75p 3.90p 3.67p 3.75p 68811
20/04/2023 3.75p 3.90p 3.60p 3.75p 59745
19/04/2023 3.75p 3.84p 3.62p 3.75p 9464
18/04/2023 3.95p 4.10p 3.55p 3.75p 591108
17/04/2023 4.40p 4.50p 4.30p 4.40p 147801
14/04/2023 4.40p 4.50p 4.30p 4.40p 176444
13/04/2023 3.85p 4.50p 3.80p 4.40p 544049
12/04/2023 3.85p 3.97p 3.85p 3.85p 64501
11/04/2023 3.85p 4.00p 3.70p 3.85p 47698
06/04/2023 3.85p 4.00p 3.70p 3.85p 592875
05/04/2023 3.90p 4.00p 3.75p 3.85p 72390
04/04/2023 3.90p 3.90p 3.80p 3.90p 3450
03/04/2023 3.90p 4.00p 3.80p 3.90p 41766
31/03/2023 4.00p 4.00p 3.80p 3.90p 105617
30/03/2023 4.00p 4.20p 3.86p 4.00p 92433
29/03/2023 4.05p 4.09p 3.80p 4.00p 74498
28/03/2023 4.05p 4.07p 3.90p 4.05p 46358
27/03/2023 4.05p 4.20p 3.93p 4.05p 8461
24/03/2023 4.05p 4.09p 4.05p 4.05p 299
23/03/2023 4.05p 4.05p 3.93p 4.05p 619
22/03/2023 4.00p 4.08p 4.00p 4.05p 439572
21/03/2023 4.15p 4.15p 3.80p 4.05p 721190
20/03/2023 4.30p 4.39p 4.00p 4.15p 1256354
17/03/2023 4.20p 4.20p 4.00p 4.10p 303740
16/03/2023 4.35p 4.40p 4.00p 4.20p 1299855
15/03/2023 4.40p 4.50p 4.20p 4.35p 123427
14/03/2023 4.60p 4.70p 4.40p 4.40p 119806
13/03/2023 4.60p 4.60p 4.50p 4.60p 800765
10/03/2023 4.90p 4.90p 4.51p 4.60p 408980
09/03/2023 4.90p 5.50p 4.60p 4.90p 9976159
08/03/2023 4.60p 4.62p 4.50p 4.60p 31697
07/03/2023 4.60p 4.70p 4.50p 4.60p 12359
06/03/2023 4.65p 4.70p 4.50p 4.60p 65114
03/03/2023 4.65p 4.65p 4.50p 4.65p 35385
02/03/2023 4.80p 4.80p 4.50p 4.65p 178491
01/03/2023 4.80p 4.80p 4.60p 4.80p 5550
28/02/2023 4.85p 5.00p 4.60p 4.80p 44235
27/02/2023 4.85p 4.85p 4.72p 4.85p 16115
24/02/2023 4.85p 5.00p 4.70p 4.85p 11310
23/02/2023 4.85p 4.85p 4.70p 4.85p 1608
22/02/2023 4.85p 4.93p 4.85p 4.85p 0
21/02/2023 4.85p 5.00p 4.70p 4.85p 245
20/02/2023 4.90p 4.90p 4.70p 4.85p 9553
17/02/2023 4.90p 4.90p 4.80p 4.90p 151168
16/02/2023 4.85p 5.00p 4.80p 4.90p 83190
15/02/2023 4.60p 4.90p 4.57p 4.85p 4933724
14/02/2023 4.60p 4.70p 4.50p 4.60p 2326
13/02/2023 4.60p 4.60p 4.60p 4.60p 39371
10/02/2023 4.60p 4.70p 4.53p 4.60p 68194
09/02/2023 4.60p 4.60p 4.57p 4.60p 1120284
08/02/2023 4.90p 4.90p 4.52p 4.60p 123200
07/02/2023 4.90p 4.98p 4.86p 4.90p 15100
06/02/2023 4.90p 5.00p 4.80p 4.90p 584352
03/02/2023 4.65p 5.00p 4.61p 4.90p 460603
02/02/2023 4.65p 4.77p 4.50p 4.65p 27199
01/02/2023 4.65p 4.80p 4.65p 4.65p 59479
31/01/2023 4.75p 4.75p 4.65p 4.65p 2998
30/01/2023 4.75p 4.80p 4.71p 4.75p 24225
27/01/2023 4.90p 4.90p 4.55p 4.75p 206500
26/01/2023 4.90p 5.00p 4.90p 4.90p 200
25/01/2023 4.90p 5.00p 4.80p 4.90p 5906
24/01/2023 5.05p 5.10p 4.81p 4.90p 246003
23/01/2023 5.05p 5.05p 4.93p 5.05p 619106
20/01/2023 5.05p 5.20p 4.92p 5.05p 292398
19/01/2023 4.75p 5.20p 4.75p 5.05p 1210508
18/01/2023 4.70p 4.90p 4.70p 4.75p 1164280
17/01/2023 4.70p 4.80p 4.60p 4.70p 513441
16/01/2023 4.65p 4.88p 4.60p 4.88p 2065804
13/01/2023 4.70p 4.80p 4.60p 4.65p 1100581
12/01/2023 4.65p 4.80p 4.56p 4.70p 1032396
11/01/2023 4.60p 4.80p 4.41p 4.65p 578595
10/01/2023 4.35p 4.60p 4.30p 4.60p 997785
09/01/2023 4.35p 4.50p 4.22p 4.35p 5322
06/01/2023 4.10p 4.40p 4.00p 4.35p 176663
05/01/2023 4.10p 4.17p 4.00p 4.10p 51570
04/01/2023 4.05p 4.20p 3.94p 4.10p 351668
03/01/2023 4.05p 4.20p 3.90p 4.05p 304705
30/12/2022 4.05p 4.05p 4.05p 4.05p 0
29/12/2022 4.05p 4.18p 3.93p 4.05p 336
28/12/2022 4.00p 4.20p 3.90p 4.05p 93062
23/12/2022 4.00p 4.10p 4.00p 4.00p 25339
22/12/2022 3.90p 4.00p 3.85p 4.00p 122923
21/12/2022 4.05p 4.30p 3.80p 3.90p 1049514
20/12/2022 4.10p 4.10p 3.82p 3.90p 207262
19/12/2022 4.10p 4.10p 4.00p 4.10p 23014
16/12/2022 4.10p 4.11p 4.00p 4.10p 132395
15/12/2022 4.10p 4.20p 4.00p 4.10p 39357
14/12/2022 4.10p 4.20p 4.00p 4.10p 547507
13/12/2022 4.10p 4.12p 4.00p 4.10p 24920
12/12/2022 4.13p 4.13p 4.00p 4.10p 383224
09/12/2022 4.13p 4.13p 4.03p 4.13p 48886
08/12/2022 4.35p 4.35p 4.00p 4.13p 205059
07/12/2022 4.40p 4.40p 4.21p 4.35p 160265
06/12/2022 4.40p 4.40p 4.40p 4.40p 0
05/12/2022 4.50p 4.50p 4.25p 4.40p 65467
02/12/2022 4.50p 4.50p 4.40p 4.50p 14000
01/12/2022 4.55p 4.60p 4.40p 4.50p 60597
30/11/2022 4.55p 4.55p 4.50p 4.55p 120412
29/11/2022 4.65p 4.80p 4.40p 4.55p 50557
28/11/2022 4.65p 4.80p 4.50p 4.65p 698166
25/11/2022 4.65p 4.65p 4.50p 4.65p 63082
24/11/2022 4.70p 4.82p 4.50p 4.65p 396611
23/11/2022 4.50p 4.77p 4.50p 4.70p 485641
22/11/2022 4.50p 4.59p 4.36p 4.50p 104341
21/11/2022 4.45p 4.60p 4.35p 4.50p 138808
18/11/2022 4.15p 4.50p 4.10p 4.45p 2511883
17/11/2022 4.15p 4.20p 4.10p 4.15p 46661
16/11/2022 4.15p 4.18p 4.10p 4.15p 207792
15/11/2022 4.15p 4.20p 4.10p 4.15p 92
14/11/2022 4.15p 4.20p 4.10p 4.15p 69750
11/11/2022 4.15p 4.15p 4.10p 4.15p 144236
10/11/2022 4.23p 4.23p 4.10p 4.15p 337583
09/11/2022 4.23p 4.23p 4.20p 4.23p 66178
08/11/2022 4.23p 4.25p 4.20p 4.23p 478808
07/11/2022 4.40p 4.50p 4.06p 4.23p 651742
04/11/2022 4.40p 4.40p 4.30p 4.40p 122598
03/11/2022 4.40p 4.40p 4.30p 4.40p 89416
02/11/2022 4.40p 4.50p 4.30p 4.40p 11366
01/11/2022 4.40p 4.40p 4.30p 4.40p 23495
31/10/2022 4.40p 4.43p 4.30p 4.40p 489760
28/10/2022 4.35p 4.50p 4.21p 4.40p 1333201
27/10/2022 4.55p 4.70p 4.30p 4.35p 135747
26/10/2022 4.55p 4.70p 4.43p 4.55p 90692
25/10/2022 4.75p 4.75p 4.50p 4.55p 277441
24/10/2022 4.85p 5.00p 4.70p 4.75p 3211381
21/10/2022 4.85p 5.00p 4.85p 4.85p 2663073
20/10/2022 5.15p 5.15p 4.90p 4.95p 737500
19/10/2022 5.15p 5.30p 5.00p 5.15p 3285641
18/10/2022 5.15p 5.15p 5.14p 5.15p 5744
17/10/2022 5.15p 5.30p 5.00p 5.15p 26665
14/10/2022 5.15p 5.15p 5.15p 5.15p 2136
13/10/2022 5.15p 5.18p 5.00p 5.15p 110000
12/10/2022 5.30p 5.32p 5.00p 5.00p 356745
11/10/2022 5.25p 5.50p 5.00p 5.35p 2727689
10/10/2022 5.30p 5.50p 5.10p 5.25p 2175
07/10/2022 5.30p 5.30p 5.10p 5.30p 209943
06/10/2022 5.30p 5.50p 5.00p 5.30p 855176
05/10/2022 5.60p 5.60p 5.00p 5.30p 140042
04/10/2022 5.60p 6.00p 5.20p 5.60p 90162
03/10/2022 5.75p 6.00p 5.20p 5.60p 923898
30/09/2022 18.25p 18.50p 5.00p 5.70p 4744220
29/09/2022 18.50p 18.70p 18.02p 18.25p 49126
28/09/2022 21.00p 21.96p 17.98p 18.50p 81795
27/09/2022 24.00p 26.00p 18.10p 21.00p 354204
26/09/2022 20.00p 20.00p 18.00p 19.00p 6201
23/09/2022 21.50p 22.00p 19.00p 20.00p 8191
22/09/2022 21.50p 23.00p 20.00p 21.50p 15050
21/09/2022 21.50p 22.75p 20.10p 21.50p 15117
20/09/2022 23.50p 25.00p 21.00p 21.50p 25664
16/09/2022 26.50p 27.00p 23.50p 23.50p 6800
15/09/2022 26.50p 26.50p 26.20p 26.50p 750
14/09/2022 26.50p 26.50p 25.00p 26.50p 9374
13/09/2022 26.50p 28.00p 25.06p 26.50p 3723
12/09/2022 26.50p 27.55p 25.06p 26.50p 35999
09/09/2022 26.50p 26.90p 26.50p 26.50p 16293
08/09/2022 26.50p 26.60p 25.00p 26.50p 9480
07/09/2022 26.50p 28.00p 26.50p 26.50p 501
06/09/2022 26.00p 26.50p 26.00p 26.50p 1509
05/09/2022 30.00p 30.00p 25.10p 26.00p 65683
02/09/2022 30.00p 30.89p 28.00p 30.00p 1804
01/09/2022 30.00p 30.00p 28.08p 30.00p 314
31/08/2022 30.00p 30.89p 28.05p 30.00p 545
30/08/2022 30.00p 31.00p 28.08p 30.00p 12641
26/08/2022 30.00p 30.00p 30.00p 30.00p 0
25/08/2022 30.00p 30.80p 28.08p 30.00p 18224
24/08/2022 30.00p 32.00p 28.00p 30.00p 4428
23/08/2022 30.00p 31.00p 29.11p 30.00p 22386
22/08/2022 30.00p 30.00p 30.00p 30.00p 0
19/08/2022 32.00p 32.00p 30.00p 30.00p 29258
18/08/2022 32.00p 33.88p 30.40p 32.00p 20607
17/08/2022 37.50p 37.50p 30.20p 32.00p 41235
16/08/2022 37.50p 40.00p 35.10p 37.50p 1835
15/08/2022 37.50p 40.00p 35.55p 37.50p 23480
12/08/2022 37.50p 40.00p 37.50p 37.50p 3068
11/08/2022 37.50p 40.00p 35.00p 37.50p 5118
10/08/2022 37.50p 40.00p 35.00p 37.50p 45186
09/08/2022 28.50p 38.00p 28.50p 35.00p 220778
08/08/2022 28.50p 29.00p 28.10p 28.50p 54415
05/08/2022 28.50p 29.00p 28.33p 28.50p 139068
04/08/2022 28.50p 28.79p 28.10p 28.50p 21767
03/08/2022 28.50p 29.12p 28.00p 28.50p 54804
02/08/2022 32.00p 33.00p 28.50p 28.50p 9225
01/08/2022 33.00p 33.00p 31.40p 32.00p 14876
29/07/2022 33.00p 33.50p 31.40p 33.00p 1905
28/07/2022 36.50p 36.50p 31.63p 33.00p 43008
27/07/2022 36.50p 36.50p 36.25p 36.50p 32
26/07/2022 36.50p 38.00p 34.00p 36.50p 10965
25/07/2022 36.50p 36.50p 35.30p 35.50p 12394
22/07/2022 36.50p 37.00p 35.00p 36.50p 17062
21/07/2022 37.50p 40.00p 35.00p 36.50p 17099
20/07/2022 37.50p 37.50p 35.35p 37.50p 7700
19/07/2022 37.50p 37.95p 35.35p 37.50p 1061
18/07/2022 37.50p 37.50p 35.35p 37.50p 3264
15/07/2022 37.50p 37.50p 37.50p 37.50p 0
14/07/2022 37.50p 38.50p 35.00p 37.50p 142
13/07/2022 37.50p 38.90p 35.05p 37.50p 13888

*Close Price adjusted for both dividends and splits