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
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
12/07/2022 37.50p 37.50p 36.00p 37.50p 5
11/07/2022 37.50p 40.00p 35.00p 37.50p 12358
08/07/2022 37.50p 37.50p 36.30p 37.50p 7769
07/07/2022 37.50p 39.94p 37.50p 37.50p 24874
06/07/2022 38.50p 42.00p 37.50p 37.50p 16138
05/07/2022 41.50p 43.00p 37.44p 38.50p 16259
04/07/2022 43.00p 43.00p 40.10p 41.50p 25385
01/07/2022 43.50p 44.90p 41.00p 43.00p 4966
30/06/2022 46.50p 46.50p 42.22p 43.50p 15662
29/06/2022 46.50p 47.50p 45.20p 46.50p 15662
28/06/2022 52.00p 52.00p 45.57p 46.50p 70920
27/06/2022 53.50p 55.00p 50.00p 52.00p 14773
24/06/2022 49.50p 58.00p 48.00p 53.50p 355239
23/06/2022 38.50p 60.00p 38.26p 47.50p 175323
22/06/2022 40.50p 43.00p 35.50p 38.50p 76489
21/06/2022 41.50p 41.50p 40.00p 41.50p 3456
20/06/2022 47.50p 47.50p 40.00p 41.50p 99040
17/06/2022 51.00p 51.00p 44.00p 47.50p 48725
16/06/2022 54.00p 54.00p 46.24p 50.50p 78654
15/06/2022 65.00p 69.70p 52.20p 54.00p 505490
14/06/2022 37.50p 79.80p 37.50p 64.00p 2479700
13/06/2022 32.50p 33.00p 32.30p 32.50p 6615
10/06/2022 32.50p 33.00p 32.00p 32.50p 12958
09/06/2022 32.50p 33.00p 32.00p 32.50p 38821
08/06/2022 32.50p 33.75p 32.25p 33.00p 73599
07/06/2022 32.50p 32.50p 32.12p 32.50p 52
06/06/2022 32.50p 32.50p 32.50p 32.50p 0
01/06/2022 32.50p 32.50p 32.00p 32.50p 450
31/05/2022 32.50p 32.50p 32.25p 32.50p 1240
27/05/2022 34.00p 34.00p 33.00p 33.50p 11839
26/05/2022 34.50p 34.50p 33.00p 34.00p 16314
25/05/2022 34.50p 34.50p 34.10p 34.50p 3037
24/05/2022 37.00p 37.00p 34.45p 34.50p 20149
23/05/2022 36.50p 37.00p 36.50p 37.00p 2428
20/05/2022 37.00p 37.00p 36.00p 37.00p 3904
19/05/2022 37.00p 37.00p 37.00p 37.00p 1351
18/05/2022 37.00p 37.00p 37.00p 37.00p 810
17/05/2022 37.00p 37.00p 37.00p 37.00p 1050
16/05/2022 38.00p 38.00p 36.00p 37.00p 515
13/05/2022 39.00p 40.00p 36.00p 38.00p 3001
12/05/2022 39.00p 39.00p 39.00p 39.00p 0
11/05/2022 39.00p 39.00p 36.00p 39.00p 3195
10/05/2022 40.00p 42.00p 36.00p 39.00p 9186
09/05/2022 40.00p 40.00p 38.00p 40.00p 502
06/05/2022 40.00p 40.00p 38.00p 40.00p 3503
05/05/2022 40.00p 40.00p 38.00p 40.00p 1690
04/05/2022 39.50p 42.00p 37.00p 40.00p 155080
03/05/2022 39.50p 42.00p 37.25p 39.50p 71369
29/04/2022 45.50p 48.00p 34.00p 39.50p 235292
28/04/2022 51.50p 53.00p 40.00p 45.50p 19836
27/04/2022 51.50p 51.50p 48.00p 51.50p 2999
26/04/2022 51.50p 51.50p 50.00p 51.50p 6706
25/04/2022 51.50p 52.00p 45.00p 51.50p 11228
22/04/2022 51.50p 51.50p 48.50p 51.50p 66
21/04/2022 51.50p 52.00p 48.25p 51.50p 9095
20/04/2022 51.50p 52.00p 51.50p 51.50p 576
19/04/2022 51.50p 54.00p 48.00p 51.50p 19822
14/04/2022 51.50p 51.50p 48.00p 51.50p 855
13/04/2022 51.50p 51.50p 51.50p 51.50p 0
12/04/2022 50.00p 53.00p 50.00p 51.50p 4893
11/04/2022 51.50p 51.50p 47.80p 48.00p 12696
08/04/2022 51.50p 52.50p 46.50p 51.50p 59163
07/04/2022 51.50p 54.00p 48.00p 51.50p 15396
06/04/2022 52.50p 55.00p 50.00p 51.50p 45487
05/04/2022 52.50p 52.50p 50.00p 52.50p 13477
04/04/2022 57.50p 60.00p 50.00p 53.60p 57908
01/04/2022 57.50p 60.00p 50.00p 59.20p 71194
31/03/2022 80.00p 80.00p 50.00p 57.50p 169635
30/03/2022 90.00p 92.00p 85.00p 88.50p 14155
29/03/2022 91.50p 91.50p 88.00p 90.00p 1800
28/03/2022 91.50p 91.50p 88.21p 91.50p 4323
25/03/2022 91.50p 91.50p 91.00p 91.50p 441
24/03/2022 91.50p 91.50p 89.82p 91.50p 12
23/03/2022 91.50p 91.50p 89.82p 91.50p 198
22/03/2022 91.50p 91.50p 89.82p 91.50p 860
21/03/2022 91.50p 92.50p 88.00p 91.50p 5002
18/03/2022 91.50p 91.50p 90.36p 91.50p 9624
17/03/2022 92.50p 92.50p 90.30p 92.50p 53
16/03/2022 92.50p 92.50p 90.00p 92.50p 7765
15/03/2022 92.50p 92.50p 90.00p 92.50p 4115
14/03/2022 92.50p 92.50p 86.00p 92.50p 18195
11/03/2022 92.50p 92.50p 90.00p 92.50p 1869
10/03/2022 92.50p 92.50p 92.50p 92.50p 0
09/03/2022 92.50p 92.50p 90.00p 92.50p 28182
08/03/2022 92.50p 92.50p 90.30p 92.50p 1348
07/03/2022 92.50p 95.00p 90.30p 92.50p 1000
04/03/2022 95.00p 95.00p 90.00p 92.50p 7589
03/03/2022 95.00p 98.00p 95.00p 95.00p 25
02/03/2022 95.00p 98.00p 90.00p 95.00p 5519
01/03/2022 95.00p 99.80p 90.60p 95.00p 1805
28/02/2022 96.00p 96.00p 92.00p 95.00p 1916
25/02/2022 96.00p 99.60p 92.48p 96.00p 1145
24/02/2022 96.00p 96.00p 93.20p 96.00p 1086
23/02/2022 98.50p 101.86p 95.75p 98.50p 61
22/02/2022 96.00p 100.00p 96.00p 98.50p 1000
21/02/2022 96.00p 96.00p 95.56p 96.00p 1092
18/02/2022 96.00p 100.00p 96.00p 96.00p 216
17/02/2022 96.00p 99.92p 96.00p 96.00p 20
16/02/2022 96.00p 99.92p 95.00p 96.00p 1300
15/02/2022 96.00p 99.50p 92.66p 96.00p 18800
14/02/2022 96.00p 98.00p 92.25p 96.00p 8869
11/02/2022 96.00p 98.40p 94.00p 96.00p 14647
10/02/2022 96.50p 96.50p 93.00p 95.50p 1989
09/02/2022 96.50p 96.50p 95.00p 96.50p 350
08/02/2022 101.00p 102.00p 92.00p 97.50p 11022
07/02/2022 103.50p 103.50p 100.00p 101.00p 1918
04/02/2022 103.50p 103.50p 101.85p 103.50p 500
03/02/2022 103.50p 103.50p 103.50p 103.50p 0
02/02/2022 103.50p 103.50p 100.42p 103.50p 3169
01/02/2022 103.50p 103.50p 100.42p 103.50p 33
31/01/2022 105.00p 106.00p 100.35p 104.50p 54972
28/01/2022 102.50p 106.00p 99.00p 99.00p 72763
27/01/2022 100.00p 107.00p 100.00p 102.50p 19663
26/01/2022 103.50p 106.00p 101.40p 103.50p 23374
25/01/2022 107.50p 107.50p 101.05p 103.50p 48154
24/01/2022 111.50p 113.00p 105.00p 107.50p 8067
21/01/2022 115.00p 116.00p 108.00p 111.50p 9659
20/01/2022 117.50p 117.50p 115.00p 115.00p 172
19/01/2022 117.50p 117.50p 115.00p 117.50p 457670
18/01/2022 117.50p 117.50p 115.00p 117.50p 10053
17/01/2022 117.50p 117.50p 115.00p 117.50p 37
14/01/2022 118.50p 118.50p 117.00p 117.50p 3751
13/01/2022 118.50p 119.00p 117.25p 118.50p 1110

*Close Price adjusted for both dividends and splits