Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Xeros Technology Group (XSG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2024 | 0.43p | 0.43p | 0.42p | 0.43p | 1488 |
| 13/12/2024 | 0.43p | 0.43p | 0.43p | 0.43p | 2353 |
| 12/12/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 176993 |
| 11/12/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 586308 |
| 10/12/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 146608 |
| 09/12/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 23315 |
| 06/12/2024 | 0.43p | 0.44p | 0.43p | 0.43p | 45558 |
| 05/12/2024 | 0.43p | 0.45p | 0.43p | 0.43p | 1576548 |
| 04/12/2024 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
| 03/12/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 4501611 |
| 02/12/2024 | 0.43p | 0.45p | 0.41p | 0.43p | 26480 |
| 29/11/2024 | 0.43p | 0.45p | 0.41p | 0.43p | 44947 |
| 28/11/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 1129176 |
| 27/11/2024 | 0.43p | 0.44p | 0.43p | 0.43p | 1831222 |
| 26/11/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 4986759 |
| 25/11/2024 | 0.43p | 0.44p | 0.40p | 0.43p | 3600100 |
| 22/11/2024 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
| 21/11/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 476820 |
| 20/11/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 4441710 |
| 19/11/2024 | 0.43p | 0.45p | 0.42p | 0.43p | 101444 |
| 18/11/2024 | 0.43p | 0.45p | 0.43p | 0.43p | 65663 |
| 15/11/2024 | 0.43p | 0.45p | 0.41p | 0.43p | 949719 |
| 14/11/2024 | 0.43p | 0.45p | 0.41p | 0.43p | 2246180 |
| 13/11/2024 | 0.44p | 0.45p | 0.40p | 0.43p | 1073777 |
| 12/11/2024 | 0.48p | 0.48p | 0.40p | 0.45p | 512676 |
| 11/11/2024 | 0.48p | 0.48p | 0.45p | 0.48p | 300000 |
| 08/11/2024 | 0.48p | 0.48p | 0.45p | 0.48p | 211107 |
| 07/11/2024 | 0.48p | 0.48p | 0.45p | 0.48p | 200 |
| 06/11/2024 | 0.48p | 0.50p | 0.48p | 0.48p | 21286 |
| 05/11/2024 | 0.53p | 0.53p | 0.47p | 0.48p | 745846 |
| 04/11/2024 | 0.55p | 0.60p | 0.40p | 0.53p | 664521 |
| 01/11/2024 | 0.55p | 0.55p | 0.52p | 0.55p | 0 |
| 31/10/2024 | 0.55p | 0.55p | 0.51p | 0.55p | 150000 |
| 30/10/2024 | 0.55p | 0.60p | 0.55p | 0.55p | 185871 |
| 29/10/2024 | 0.54p | 0.55p | 0.50p | 0.55p | 471838 |
| 28/10/2024 | 0.54p | 0.55p | 0.54p | 0.54p | 56846 |
| 25/10/2024 | 0.55p | 0.55p | 0.50p | 0.54p | 178798 |
| 24/10/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 772288 |
| 23/10/2024 | 0.55p | 0.57p | 0.50p | 0.55p | 19957 |
| 22/10/2024 | 0.55p | 0.56p | 0.55p | 0.55p | 178571 |
| 21/10/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 2478703 |
| 18/10/2024 | 0.55p | 0.58p | 0.55p | 0.55p | 213789 |
| 17/10/2024 | 0.53p | 0.55p | 0.50p | 0.55p | 2635484 |
| 16/10/2024 | 0.53p | 0.55p | 0.50p | 0.53p | 3551094 |
| 15/10/2024 | 0.58p | 0.58p | 0.50p | 0.53p | 9762505 |
| 14/10/2024 | 0.65p | 0.65p | 0.55p | 0.58p | 204816 |
| 11/10/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 751734 |
| 10/10/2024 | 0.65p | 0.65p | 0.62p | 0.65p | 317409 |
| 09/10/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 137212 |
| 08/10/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 1332815 |
| 07/10/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 155714 |
| 04/10/2024 | 0.65p | 0.70p | 0.61p | 0.65p | 183333 |
| 03/10/2024 | 0.65p | 0.70p | 0.64p | 0.70p | 162789 |
| 02/10/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 208223 |
| 01/10/2024 | 0.67p | 0.70p | 0.60p | 0.69p | 916069 |
| 30/09/2024 | 0.67p | 0.70p | 0.63p | 0.67p | 12409812 |
| 27/09/2024 | 0.64p | 0.65p | 0.63p | 0.64p | 188061 |
| 26/09/2024 | 0.64p | 0.65p | 0.63p | 0.64p | 136335 |
| 25/09/2024 | 0.64p | 0.64p | 0.63p | 0.64p | 959349 |
| 24/09/2024 | 0.64p | 0.65p | 0.63p | 0.64p | 4805 |
| 23/09/2024 | 0.64p | 0.64p | 0.63p | 0.64p | 84999 |
| 20/09/2024 | 0.67p | 0.70p | 0.62p | 0.64p | 509522 |
| 19/09/2024 | 0.67p | 0.70p | 0.63p | 0.67p | 36873 |
| 18/09/2024 | 0.67p | 0.70p | 0.63p | 0.67p | 131795 |
| 17/09/2024 | 0.67p | 0.70p | 0.63p | 0.67p | 191877 |
| 16/09/2024 | 0.67p | 0.70p | 0.63p | 0.67p | 590939 |
| 13/09/2024 | 0.67p | 0.72p | 0.63p | 0.72p | 386432 |
| 12/09/2024 | 0.67p | 0.70p | 0.63p | 0.67p | 578237 |
| 11/09/2024 | 0.67p | 0.67p | 0.63p | 0.67p | 209894 |
| 10/09/2024 | 0.67p | 0.70p | 0.63p | 0.67p | 339685 |
| 09/09/2024 | 0.73p | 0.75p | 0.61p | 0.67p | 2386352 |
| 06/09/2024 | 0.75p | 0.80p | 0.70p | 0.73p | 3576677 |
| 05/09/2024 | 0.90p | 0.98p | 0.69p | 0.80p | 12052452 |
| 04/09/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 127176 |
| 03/09/2024 | 1.23p | 1.25p | 1.20p | 1.20p | 133836 |
| 02/09/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 1340147 |
| 30/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 30000 |
| 29/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 953 |
| 28/08/2024 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 27/08/2024 | 1.23p | 1.25p | 1.21p | 1.23p | 45260 |
| 23/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 3909 |
| 22/08/2024 | 1.23p | 1.23p | 1.21p | 1.23p | 196057 |
| 21/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 371149 |
| 20/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 2443 |
| 19/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 46874 |
| 16/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 250081 |
| 15/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 103489 |
| 14/08/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 56267 |
| 13/08/2024 | 1.23p | 1.25p | 1.20p | 1.25p | 479253 |
| 12/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 30000 |
| 09/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 836 |
| 08/08/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 36142 |
| 07/08/2024 | 1.23p | 1.28p | 1.20p | 1.23p | 112379 |
| 06/08/2024 | 1.23p | 1.25p | 1.22p | 1.23p | 2113 |
| 05/08/2024 | 1.23p | 1.24p | 1.20p | 1.23p | 290063 |
| 02/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 609930 |
| 01/08/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 106517 |
| 31/07/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 207078 |
| 30/07/2024 | 1.23p | 1.24p | 1.23p | 1.23p | 22200 |
| 29/07/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 249876 |
| 26/07/2024 | 1.23p | 1.23p | 1.22p | 1.23p | 0 |
| 25/07/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 132131 |
| 24/07/2024 | 1.23p | 1.23p | 1.21p | 1.23p | 9 |
| 23/07/2024 | 1.23p | 1.25p | 1.20p | 1.25p | 75108 |
| 22/07/2024 | 1.15p | 1.25p | 1.11p | 1.23p | 573980 |
| 19/07/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 8140 |
| 18/07/2024 | 1.15p | 1.15p | 1.14p | 1.15p | 20890 |
| 17/07/2024 | 1.15p | 1.15p | 1.14p | 1.15p | 139435 |
| 16/07/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 15/07/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 1035142 |
| 12/07/2024 | 1.15p | 1.20p | 1.11p | 1.15p | 260320 |
| 11/07/2024 | 1.15p | 1.16p | 1.13p | 1.15p | 2641225 |
| 10/07/2024 | 1.15p | 1.20p | 1.13p | 1.15p | 79282 |
| 09/07/2024 | 1.18p | 1.19p | 1.11p | 1.15p | 3211064 |
| 08/07/2024 | 1.23p | 1.23p | 1.15p | 1.18p | 600000 |
| 05/07/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 6093186 |
| 04/07/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 204671 |
| 03/07/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 795796 |
| 02/07/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 204673 |
| 01/07/2024 | 1.33p | 1.33p | 1.21p | 1.25p | 284051 |
| 28/06/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 151035 |
| 27/06/2024 | 1.33p | 1.33p | 1.30p | 1.32p | 469940 |
| 26/06/2024 | 1.48p | 1.48p | 1.31p | 1.33p | 1923698 |
| 25/06/2024 | 1.48p | 1.53p | 1.45p | 1.48p | 707407 |
| 24/06/2024 | 1.48p | 1.50p | 1.45p | 1.48p | 31499 |
| 21/06/2024 | 1.48p | 1.48p | 1.45p | 1.48p | 261876 |
| 20/06/2024 | 1.48p | 1.50p | 1.45p | 1.48p | 46845 |
| 19/06/2024 | 1.50p | 1.50p | 1.45p | 1.48p | 189427 |
| 18/06/2024 | 1.50p | 1.50p | 1.46p | 1.49p | 86346 |
| 17/06/2024 | 1.50p | 1.54p | 1.46p | 1.50p | 718584 |
| 14/06/2024 | 1.50p | 1.55p | 1.49p | 1.55p | 356609 |
| 13/06/2024 | 1.50p | 1.50p | 1.46p | 1.50p | 90100 |
| 12/06/2024 | 1.50p | 1.55p | 1.46p | 1.50p | 106414 |
| 11/06/2024 | 1.50p | 1.55p | 1.46p | 1.50p | 558629 |
| 10/06/2024 | 1.50p | 1.55p | 1.46p | 1.50p | 687186 |
| 07/06/2024 | 1.50p | 1.55p | 1.46p | 1.50p | 738855 |
| 06/06/2024 | 1.45p | 1.53p | 1.45p | 1.50p | 2340813 |
| 05/06/2024 | 1.43p | 1.50p | 1.38p | 1.45p | 6662 |
| 04/06/2024 | 1.33p | 1.50p | 1.30p | 1.43p | 3892098 |
| 03/06/2024 | 1.33p | 1.35p | 1.30p | 1.33p | 1889850 |
| 31/05/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 391306 |
| 30/05/2024 | 1.33p | 1.33p | 1.31p | 1.33p | 530523 |
| 29/05/2024 | 1.33p | 1.35p | 1.30p | 1.33p | 2895282 |
| 28/05/2024 | 1.33p | 1.38p | 1.30p | 1.38p | 1222178 |
| 24/05/2024 | 1.33p | 1.33p | 1.31p | 1.33p | 160857 |
| 23/05/2024 | 1.33p | 1.35p | 1.30p | 1.33p | 578528 |
| 22/05/2024 | 1.33p | 1.35p | 1.30p | 1.35p | 88872 |
| 21/05/2024 | 1.33p | 1.35p | 1.30p | 1.30p | 756406 |
| 20/05/2024 | 1.33p | 1.33p | 1.32p | 1.33p | 1576934 |
| 17/05/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 343534 |
| 16/05/2024 | 1.33p | 1.35p | 1.32p | 1.33p | 151499 |
| 15/05/2024 | 1.33p | 1.33p | 1.32p | 1.33p | 154855 |
| 14/05/2024 | 1.33p | 1.35p | 1.31p | 1.33p | 179775 |
| 13/05/2024 | 1.33p | 1.35p | 1.30p | 1.33p | 196 |
| 10/05/2024 | 1.33p | 1.34p | 1.31p | 1.33p | 337856 |
| 09/05/2024 | 1.33p | 1.33p | 1.31p | 1.33p | 3450 |
| 08/05/2024 | 1.33p | 1.33p | 1.31p | 1.33p | 6981 |
| 07/05/2024 | 1.33p | 1.34p | 1.30p | 1.33p | 362019 |
| 03/05/2024 | 1.38p | 1.38p | 1.30p | 1.33p | 973219 |
| 02/05/2024 | 1.38p | 1.45p | 1.30p | 1.38p | 101978 |
| 01/05/2024 | 1.38p | 1.42p | 1.35p | 1.38p | 23096 |
| 30/04/2024 | 1.38p | 1.42p | 1.32p | 1.38p | 289258 |
| 29/04/2024 | 1.38p | 1.42p | 1.30p | 1.38p | 661132 |
| 26/04/2024 | 1.40p | 1.41p | 1.21p | 1.38p | 2234263 |
| 25/04/2024 | 1.40p | 1.51p | 1.36p | 1.40p | 689514 |
| 24/04/2024 | 1.45p | 1.50p | 1.35p | 1.40p | 356925 |
| 23/04/2024 | 1.45p | 1.45p | 1.41p | 1.45p | 102074 |
| 22/04/2024 | 1.45p | 1.49p | 1.41p | 1.45p | 25764 |
| 19/04/2024 | 1.43p | 1.45p | 1.40p | 1.45p | 753599 |
| 18/04/2024 | 1.40p | 1.43p | 1.32p | 1.43p | 164050 |
| 17/04/2024 | 1.40p | 1.49p | 1.30p | 1.40p | 1149186 |
| 16/04/2024 | 1.40p | 1.40p | 1.40p | 1.40p | 71684 |
| 15/04/2024 | 1.30p | 1.54p | 1.25p | 1.40p | 523730 |
| 12/04/2024 | 1.43p | 1.45p | 1.20p | 1.30p | 3906125 |
| 11/04/2024 | 1.45p | 1.45p | 1.40p | 1.43p | 997787 |
| 10/04/2024 | 1.55p | 1.55p | 1.45p | 1.45p | 544344 |
| 09/04/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 100 |
| 08/04/2024 | 1.60p | 1.73p | 1.50p | 1.60p | 600926 |
| 05/04/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 4777953 |
| 04/04/2024 | 1.85p | 1.89p | 1.80p | 1.85p | 26994 |
| 03/04/2024 | 2.00p | 2.00p | 1.80p | 1.85p | 247565 |
| 02/04/2024 | 2.10p | 2.20p | 2.00p | 2.00p | 3019 |
| 29/03/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 153 |
| 28/03/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 153 |
| 27/03/2024 | 2.20p | 2.20p | 1.90p | 2.10p | 217234 |
| 26/03/2024 | 2.30p | 2.40p | 2.00p | 2.20p | 35575 |
| 25/03/2024 | 2.35p | 2.40p | 2.20p | 2.30p | 38105 |
| 22/03/2024 | 2.55p | 2.55p | 2.20p | 2.44p | 32149 |
| 21/03/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 18778 |
| 20/03/2024 | 2.75p | 2.75p | 2.75p | 2.45p | 30042 |
| 19/03/2024 | 2.75p | 2.75p | 2.70p | 2.75p | 16302 |
| 18/03/2024 | 2.75p | 2.75p | 2.71p | 2.75p | 20091 |
| 15/03/2024 | 2.75p | 2.75p | 2.71p | 2.75p | 8386 |
| 14/03/2024 | 2.75p | 2.75p | 2.70p | 2.75p | 27915 |
| 13/03/2024 | 2.75p | 2.75p | 2.70p | 2.75p | 45370 |
| 12/03/2024 | 2.75p | 2.75p | 2.70p | 2.75p | 126396 |
| 11/03/2024 | 2.75p | 2.80p | 2.71p | 2.75p | 33412 |
| 08/03/2024 | 2.75p | 2.75p | 2.71p | 2.75p | 10012 |
| 07/03/2024 | 2.75p | 2.75p | 2.73p | 2.75p | 0 |
| 06/03/2024 | 2.75p | 2.79p | 2.71p | 2.75p | 512 |
*Close Price adjusted for both dividends and splits