Xaar (XAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xaar

Date Open High Low Close* Volume
06/11/2017 507.50p 507.50p 497.00p 500.00p 73348
03/11/2017 495.50p 502.87p 495.25p 500.00p 8202
02/11/2017 504.00p 505.00p 498.00p 501.00p 13952
01/11/2017 487.25p 503.00p 485.00p 494.50p 41646
31/10/2017 490.25p 495.54p 480.25p 489.25p 26112
30/10/2017 496.75p 509.05p 490.55p 495.00p 24463
27/10/2017 496.25p 504.00p 494.25p 502.00p 63814
26/10/2017 501.00p 505.00p 498.00p 503.00p 63625
25/10/2017 492.50p 504.50p 490.70p 498.50p 1702965
24/10/2017 485.00p 494.75p 483.00p 494.75p 18415
23/10/2017 480.00p 486.25p 472.50p 480.00p 20020
20/10/2017 487.50p 490.00p 472.50p 476.75p 70903
19/10/2017 485.75p 488.00p 474.50p 479.25p 114847
18/10/2017 482.00p 490.00p 480.00p 487.00p 43035
17/10/2017 470.00p 482.00p 470.00p 482.00p 30572
16/10/2017 460.25p 476.69p 460.00p 467.50p 298579
13/10/2017 463.00p 480.00p 460.00p 473.00p 94699
12/10/2017 453.00p 474.25p 453.00p 460.25p 34500
11/10/2017 450.00p 453.00p 447.25p 449.00p 5911
10/10/2017 455.75p 455.75p 446.50p 449.75p 2723
09/10/2017 445.00p 455.00p 445.00p 449.00p 16658
06/10/2017 438.50p 455.00p 438.50p 454.25p 15388
05/10/2017 444.25p 444.25p 435.75p 435.75p 10371
04/10/2017 435.75p 442.00p 430.00p 432.50p 22079
03/10/2017 440.50p 446.00p 434.00p 434.00p 19123
02/10/2017 450.50p 452.50p 430.00p 443.50p 18059
29/09/2017 463.50p 463.50p 445.50p 445.50p 61347
28/09/2017 444.75p 453.00p 443.00p 450.25p 14398
27/09/2017 427.00p 443.50p 427.00p 443.50p 7101
26/09/2017 435.25p 437.00p 432.00p 436.75p 13703
25/09/2017 434.00p 439.75p 432.25p 437.00p 4056
22/09/2017 429.25p 435.00p 429.25p 435.00p 5444
21/09/2017 425.25p 431.00p 425.25p 427.00p 6129
20/09/2017 430.00p 430.00p 427.00p 427.00p 5575
19/09/2017 429.75p 430.50p 427.00p 429.25p 4007
18/09/2017 425.25p 430.00p 425.00p 427.25p 5881
15/09/2017 421.00p 426.75p 420.75p 425.50p 48398
14/09/2017 422.00p 422.50p 419.00p 422.50p 9170
13/09/2017 421.50p 426.00p 419.00p 423.00p 7613
12/09/2017 418.50p 423.00p 414.25p 422.00p 25033
11/09/2017 407.25p 420.00p 407.25p 419.00p 4521
08/09/2017 412.50p 419.25p 412.50p 419.00p 38797
07/09/2017 392.50p 426.50p 392.50p 412.25p 25956
06/09/2017 378.50p 395.00p 365.00p 395.00p 39158
05/09/2017 367.00p 377.50p 360.75p 367.25p 17585
04/09/2017 385.00p 385.00p 367.00p 367.00p 11859
01/09/2017 378.25p 392.00p 378.25p 385.00p 12798
31/08/2017 391.25p 395.50p 380.75p 390.50p 44285
30/08/2017 402.00p 406.50p 394.00p 400.75p 16313
29/08/2017 405.25p 405.25p 394.50p 403.75p 3590
25/08/2017 408.25p 414.25p 400.00p 403.75p 15828
24/08/2017 410.75p 413.50p 406.50p 410.25p 11300
23/08/2017 413.00p 415.00p 410.00p 410.75p 3708
22/08/2017 416.50p 419.50p 410.25p 410.25p 11866
21/08/2017 415.00p 417.75p 415.00p 415.25p 1944
18/08/2017 415.50p 419.00p 415.00p 415.75p 7634
17/08/2017 422.25p 424.00p 415.25p 415.50p 11307
16/08/2017 427.00p 427.00p 418.00p 420.00p 19783
15/08/2017 422.25p 423.75p 417.50p 420.75p 6166
14/08/2017 427.00p 431.25p 422.25p 429.00p 3749
11/08/2017 428.00p 434.75p 428.00p 434.75p 4105
10/08/2017 423.25p 435.50p 423.25p 435.00p 205274
09/08/2017 424.50p 428.00p 421.00p 425.00p 31235
08/08/2017 422.50p 425.00p 420.00p 422.75p 31395
07/08/2017 428.00p 428.00p 418.00p 418.75p 24356
04/08/2017 418.25p 425.00p 414.75p 414.75p 8255
03/08/2017 427.25p 427.25p 419.00p 419.00p 10838
02/08/2017 412.75p 430.00p 407.75p 429.75p 19561
01/08/2017 421.50p 421.50p 411.25p 411.25p 4950
31/07/2017 402.00p 424.50p 402.00p 422.75p 36581
28/07/2017 399.75p 402.75p 399.75p 401.00p 687
27/07/2017 397.25p 398.00p 395.50p 395.50p 1043
26/07/2017 397.00p 397.00p 390.00p 395.00p 17604
25/07/2017 405.00p 405.00p 390.00p 396.75p 25696
24/07/2017 390.00p 394.00p 390.00p 394.00p 36509
21/07/2017 393.00p 395.50p 387.00p 390.50p 4444
20/07/2017 394.00p 395.75p 390.50p 394.75p 2781
19/07/2017 393.25p 393.25p 388.25p 390.50p 17223
18/07/2017 394.25p 394.25p 390.00p 391.00p 1983
17/07/2017 396.50p 397.75p 391.50p 396.25p 2054
14/07/2017 394.50p 402.50p 390.00p 398.00p 24718
13/07/2017 396.00p 396.50p 391.25p 394.00p 7934
12/07/2017 400.00p 405.00p 385.25p 397.00p 37023
11/07/2017 400.50p 401.75p 393.00p 399.00p 15799
10/07/2017 396.00p 400.00p 396.00p 399.25p 31626
07/07/2017 387.00p 393.75p 385.00p 393.00p 30075
06/07/2017 385.00p 387.00p 380.00p 387.00p 6824
05/07/2017 375.50p 385.50p 375.50p 384.00p 11541
04/07/2017 374.25p 378.00p 374.00p 376.00p 12487
03/07/2017 377.25p 377.75p 374.00p 374.00p 14621
30/06/2017 375.00p 378.00p 375.00p 378.00p 4701
29/06/2017 374.75p 378.00p 374.75p 376.25p 5744
28/06/2017 365.25p 375.00p 358.75p 375.00p 46328
27/06/2017 360.00p 370.00p 360.00p 367.00p 34059
26/06/2017 354.00p 363.50p 354.00p 360.00p 6778
23/06/2017 352.00p 352.25p 352.00p 352.00p 2188
22/06/2017 355.00p 355.00p 350.00p 353.00p 3579
21/06/2017 357.00p 360.25p 350.00p 350.00p 25050
20/06/2017 354.00p 363.00p 352.75p 363.00p 10242
19/06/2017 355.00p 357.25p 350.25p 354.50p 4274
16/06/2017 350.50p 355.75p 343.00p 351.00p 309756
15/06/2017 353.50p 363.75p 346.50p 348.75p 92717
14/06/2017 345.25p 350.25p 343.88p 346.75p 91328
13/06/2017 346.50p 349.50p 345.00p 347.00p 10173
12/06/2017 344.00p 350.00p 344.00p 345.50p 29645
09/06/2017 343.25p 350.00p 343.00p 345.00p 73798
08/06/2017 344.00p 349.50p 343.00p 347.00p 21415
07/06/2017 347.00p 353.50p 343.00p 347.00p 13355
06/06/2017 357.00p 359.50p 345.00p 345.75p 100466
05/06/2017 358.75p 363.64p 353.00p 353.00p 25627
02/06/2017 374.25p 375.25p 358.00p 358.00p 24380
01/06/2017 372.50p 373.75p 361.75p 361.75p 121115
31/05/2017 370.25p 372.50p 367.00p 367.00p 58999
30/05/2017 373.50p 373.50p 365.00p 368.25p 31687
26/05/2017 365.50p 369.50p 365.00p 365.75p 34397
25/05/2017 365.00p 370.00p 363.00p 366.50p 147005
24/05/2017 385.00p 385.00p 365.25p 365.25p 74979
23/05/2017 377.50p 377.70p 366.00p 368.00p 14691
22/05/2017 381.00p 383.00p 372.00p 372.25p 44193
19/05/2017 373.50p 385.00p 369.25p 381.00p 11128
18/05/2017 376.25p 377.29p 367.25p 368.00p 31480
17/05/2017 380.50p 380.50p 375.00p 376.00p 14584
16/05/2017 372.00p 378.50p 372.00p 375.25p 17164
15/05/2017 372.50p 375.75p 370.00p 373.50p 24647
12/05/2017 372.50p 377.29p 368.75p 369.25p 14038
11/05/2017 374.75p 374.75p 368.50p 369.50p 15489
10/05/2017 366.50p 380.50p 363.75p 371.25p 27698
09/05/2017 369.00p 369.00p 365.00p 367.50p 180624
08/05/2017 380.00p 380.00p 360.00p 361.00p 21678
05/05/2017 370.00p 373.42p 363.00p 366.00p 17069
04/05/2017 375.25p 380.52p 372.00p 372.25p 20066
03/05/2017 375.75p 381.50p 370.75p 375.00p 762670
02/05/2017 365.00p 379.50p 365.00p 376.00p 1021387
28/04/2017 376.25p 377.76p 374.25p 375.50p 14820
27/04/2017 368.50p 376.50p 365.00p 375.75p 534894
26/04/2017 372.75p 377.00p 368.00p 370.75p 38535
25/04/2017 380.00p 380.00p 362.00p 370.00p 35433
24/04/2017 360.00p 373.85p 360.00p 368.25p 26266
21/04/2017 380.00p 380.00p 367.00p 369.25p 48606
20/04/2017 360.00p 377.18p 360.00p 371.50p 1331713
19/04/2017 360.00p 377.19p 360.00p 371.75p 30107
18/04/2017 365.00p 374.75p 365.00p 373.75p 54086
13/04/2017 380.00p 380.00p 363.50p 371.25p 64629
12/04/2017 373.50p 373.50p 369.00p 369.50p 12599
11/04/2017 380.00p 380.00p 366.75p 369.75p 181505
10/04/2017 380.00p 380.00p 365.00p 371.25p 135146
07/04/2017 370.00p 379.75p 370.00p 371.00p 952884
06/04/2017 365.00p 378.25p 365.00p 377.75p 54254
05/04/2017 367.00p 381.00p 360.00p 377.50p 124745
04/04/2017 360.00p 364.50p 360.00p 364.00p 388783
03/04/2017 359.25p 365.37p 353.25p 362.50p 130493
31/03/2017 355.75p 358.25p 348.75p 355.00p 46589
30/03/2017 354.75p 356.17p 352.31p 355.50p 125166
29/03/2017 353.00p 356.46p 350.00p 355.25p 48786
28/03/2017 340.00p 350.00p 340.00p 348.00p 66808
27/03/2017 346.75p 348.75p 342.25p 344.25p 66910
24/03/2017 335.00p 349.50p 333.00p 347.25p 995254
23/03/2017 335.25p 337.50p 325.00p 326.75p 84388
22/03/2017 345.00p 345.00p 326.69p 331.75p 734207
21/03/2017 352.00p 367.25p 347.00p 360.50p 94239
20/03/2017 350.00p 356.75p 347.15p 355.50p 83825
17/03/2017 350.00p 355.25p 335.00p 335.00p 1280817
16/03/2017 344.75p 364.75p 332.32p 357.75p 495025
15/03/2017 330.00p 340.00p 326.50p 326.75p 33409
14/03/2017 331.00p 340.50p 330.50p 332.50p 31697
13/03/2017 336.50p 340.00p 330.00p 333.00p 39556
10/03/2017 338.00p 342.81p 332.00p 337.00p 28781
09/03/2017 332.25p 347.50p 330.00p 340.00p 101690
08/03/2017 340.00p 344.00p 325.52p 327.75p 84299
07/03/2017 374.50p 377.35p 340.00p 343.25p 60982
06/03/2017 369.25p 375.18p 359.50p 359.50p 48814
03/03/2017 385.00p 385.00p 368.00p 374.00p 31712
02/03/2017 370.75p 376.47p 370.00p 374.25p 10886
01/03/2017 374.75p 383.25p 369.00p 375.00p 101931
28/02/2017 371.00p 378.00p 367.20p 368.25p 32737
27/02/2017 368.50p 378.25p 365.35p 376.00p 6134
24/02/2017 379.25p 379.50p 367.82p 379.25p 12383
23/02/2017 366.50p 369.50p 364.00p 364.00p 29282
22/02/2017 366.00p 368.48p 364.75p 367.50p 33871
21/02/2017 372.25p 373.75p 368.80p 373.75p 10686
20/02/2017 374.50p 381.00p 370.50p 370.50p 39033
17/02/2017 364.25p 377.96p 364.00p 366.00p 30003
16/02/2017 376.25p 378.31p 366.46p 367.75p 30437
15/02/2017 382.75p 382.75p 371.07p 371.75p 41670
14/02/2017 392.00p 392.00p 377.75p 380.00p 36715
13/02/2017 390.00p 393.31p 379.00p 386.50p 9167
10/02/2017 390.75p 397.20p 388.00p 390.00p 72164
09/02/2017 397.00p 397.00p 385.69p 390.00p 11819
08/02/2017 387.50p 391.51p 382.50p 382.50p 5997
07/02/2017 397.00p 397.00p 383.50p 389.75p 18469
06/02/2017 385.00p 390.53p 377.50p 381.00p 32601
03/02/2017 401.50p 405.00p 385.25p 386.25p 20060
02/02/2017 406.25p 406.25p 396.00p 396.75p 7200
01/02/2017 415.00p 415.00p 395.00p 395.25p 14045
31/01/2017 399.75p 402.94p 398.25p 399.00p 8741
30/01/2017 398.25p 404.00p 397.00p 399.50p 40914
27/01/2017 395.00p 404.75p 395.00p 400.25p 22130
26/01/2017 395.00p 400.00p 395.00p 397.00p 15017
25/01/2017 395.00p 412.25p 395.00p 406.50p 52485
24/01/2017 400.00p 417.00p 397.50p 400.75p 12193

*Close Price adjusted for both dividends and splits