Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2015 429.25p 446.89p 429.25p 437.00p 7296
22/12/2015 437.00p 448.19p 435.00p 438.75p 14162
21/12/2015 435.00p 444.00p 435.00p 438.50p 35808
18/12/2015 445.00p 451.50p 435.25p 448.50p 1062061
17/12/2015 459.75p 460.00p 450.00p 450.00p 23822
16/12/2015 459.75p 459.75p 448.97p 450.50p 23955
15/12/2015 454.75p 455.25p 447.90p 448.25p 10733
14/12/2015 445.00p 459.75p 445.00p 447.00p 29750
11/12/2015 445.00p 457.45p 445.00p 451.00p 70504
10/12/2015 449.00p 453.00p 446.25p 450.00p 97253
09/12/2015 448.00p 455.00p 448.00p 448.25p 353151
08/12/2015 467.00p 467.00p 449.50p 450.75p 29683
07/12/2015 440.00p 465.00p 440.00p 458.75p 61295
04/12/2015 440.00p 457.00p 440.00p 455.00p 12793
03/12/2015 440.00p 458.50p 440.00p 455.00p 39463
02/12/2015 454.75p 460.00p 446.31p 455.00p 28297
01/12/2015 450.00p 455.00p 441.19p 454.00p 53483
30/11/2015 438.00p 450.00p 438.00p 448.75p 43075
27/11/2015 449.75p 449.75p 440.13p 448.75p 16877
26/11/2015 445.25p 450.00p 440.00p 445.00p 17698
25/11/2015 438.00p 446.50p 438.00p 446.50p 11505
24/11/2015 445.00p 447.56p 438.25p 443.75p 123171
23/11/2015 438.00p 453.00p 438.00p 448.75p 21685
20/11/2015 440.00p 450.75p 440.00p 447.00p 41286
19/11/2015 431.00p 451.50p 431.00p 449.00p 68460
18/11/2015 447.25p 447.25p 428.15p 433.75p 60759
17/11/2015 448.00p 448.00p 436.00p 438.00p 39094
16/11/2015 443.00p 452.50p 435.50p 436.00p 42386
13/11/2015 450.00p 456.59p 446.50p 449.75p 15668
12/11/2015 451.00p 456.23p 449.50p 452.00p 133857
11/11/2015 465.00p 467.78p 444.72p 452.75p 132553
10/11/2015 485.00p 485.00p 467.50p 470.00p 31741
09/11/2015 475.00p 481.50p 475.00p 481.50p 94538
06/11/2015 475.00p 481.00p 475.00p 478.25p 95054
05/11/2015 480.00p 483.90p 470.00p 476.00p 49284
04/11/2015 500.00p 500.00p 465.00p 478.75p 427293
03/11/2015 501.00p 514.00p 500.50p 504.00p 46626
02/11/2015 519.00p 519.00p 512.13p 514.00p 27569
30/10/2015 520.00p 520.00p 503.50p 511.00p 35459
29/10/2015 520.00p 520.00p 506.50p 514.00p 21131
28/10/2015 504.00p 520.00p 504.00p 519.00p 30440
27/10/2015 520.00p 520.00p 512.06p 517.00p 84109
26/10/2015 512.00p 519.00p 505.92p 515.50p 64668
23/10/2015 520.00p 520.00p 515.74p 517.50p 57594
22/10/2015 510.00p 517.50p 505.50p 516.00p 771081
21/10/2015 520.00p 520.00p 504.69p 511.00p 78930
20/10/2015 501.00p 517.00p 501.00p 511.00p 75608
19/10/2015 503.00p 510.50p 498.50p 510.00p 71116
16/10/2015 497.00p 505.63p 489.25p 493.00p 702227
15/10/2015 514.50p 517.00p 498.00p 501.50p 17142
14/10/2015 516.00p 527.00p 515.00p 515.50p 42034
13/10/2015 523.00p 536.12p 522.00p 524.00p 65437
12/10/2015 549.00p 556.50p 524.00p 527.00p 41936
09/10/2015 535.00p 554.00p 535.00p 549.50p 124301
08/10/2015 560.50p 560.50p 535.50p 545.50p 45742
07/10/2015 546.00p 555.00p 545.50p 545.50p 61227
06/10/2015 548.00p 560.00p 548.00p 554.00p 54764
05/10/2015 548.00p 561.50p 548.00p 561.00p 51170
02/10/2015 548.00p 563.50p 548.00p 563.50p 45000
01/10/2015 548.00p 566.50p 548.00p 559.00p 26449
30/09/2015 550.00p 566.50p 549.50p 559.50p 45690
29/09/2015 541.50p 552.50p 541.50p 550.00p 33770
28/09/2015 545.00p 555.00p 537.87p 555.00p 58819
25/09/2015 533.00p 543.50p 530.00p 542.00p 626325
24/09/2015 545.00p 549.00p 535.00p 538.00p 60696
23/09/2015 552.00p 553.00p 535.76p 541.50p 606035
22/09/2015 544.00p 551.50p 538.00p 539.50p 46339
21/09/2015 544.00p 550.00p 536.00p 543.50p 22292
18/09/2015 531.50p 547.50p 530.50p 545.00p 80712
17/09/2015 535.00p 539.00p 527.37p 533.50p 14975
16/09/2015 539.50p 539.50p 530.00p 537.00p 48379
15/09/2015 507.00p 535.00p 507.00p 535.00p 486936
14/09/2015 520.00p 520.00p 507.00p 509.00p 46351
11/09/2015 523.00p 523.00p 517.50p 519.50p 29960
10/09/2015 527.00p 527.00p 517.50p 520.00p 28879
09/09/2015 529.00p 533.00p 522.00p 523.50p 223870
08/09/2015 515.00p 529.00p 515.00p 521.50p 48841
07/09/2015 529.50p 530.00p 519.00p 523.00p 649167
04/09/2015 531.00p 531.50p 521.00p 526.50p 85568
03/09/2015 525.00p 532.50p 523.10p 530.00p 196867
02/09/2015 504.00p 521.50p 504.00p 518.50p 348078
01/09/2015 515.50p 521.00p 505.63p 519.00p 155481
28/08/2015 500.50p 510.00p 495.50p 510.00p 181376
27/08/2015 474.50p 499.00p 465.00p 490.00p 717079
26/08/2015 455.00p 455.00p 436.00p 452.00p 70141
25/08/2015 447.25p 451.00p 429.75p 449.00p 1064148
24/08/2015 460.00p 460.00p 427.00p 435.00p 465435
21/08/2015 467.00p 476.50p 457.25p 459.50p 108665
20/08/2015 478.00p 483.20p 465.75p 469.00p 125428
19/08/2015 485.00p 493.75p 478.50p 481.25p 76206
18/08/2015 486.00p 498.75p 486.00p 490.25p 71433
17/08/2015 495.00p 506.00p 488.64p 496.25p 60754
14/08/2015 486.25p 492.00p 479.77p 490.25p 165147
13/08/2015 471.25p 480.75p 467.60p 480.00p 145853
12/08/2015 510.00p 510.00p 460.00p 470.75p 91799
11/08/2015 515.00p 515.00p 497.75p 499.50p 26602
10/08/2015 510.00p 518.00p 497.50p 499.50p 76352
07/08/2015 524.50p 525.00p 511.12p 512.50p 32250
06/08/2015 525.00p 525.50p 518.50p 520.00p 34669
05/08/2015 510.00p 525.00p 510.00p 524.00p 63127
04/08/2015 520.00p 523.00p 515.00p 523.00p 75479
03/08/2015 520.00p 520.00p 510.00p 519.50p 35246
31/07/2015 521.50p 521.50p 505.00p 518.00p 44630
30/07/2015 513.00p 515.00p 510.00p 514.00p 15867
29/07/2015 505.00p 511.50p 500.00p 511.50p 67168
28/07/2015 515.00p 523.58p 508.00p 511.00p 41078
27/07/2015 530.50p 534.43p 513.50p 513.50p 64793
24/07/2015 515.00p 546.50p 511.00p 526.50p 124730
23/07/2015 506.50p 513.00p 502.75p 511.00p 34078
22/07/2015 508.00p 511.00p 501.33p 506.00p 760800
21/07/2015 508.50p 512.00p 500.00p 500.50p 87674
20/07/2015 483.25p 514.50p 483.25p 509.00p 1251596
17/07/2015 467.75p 485.00p 467.75p 482.50p 119267
16/07/2015 473.00p 480.00p 473.00p 480.00p 103483
15/07/2015 462.25p 477.00p 462.00p 473.00p 27205
14/07/2015 462.00p 473.25p 462.00p 469.75p 16492
13/07/2015 474.50p 474.50p 465.00p 471.00p 19119
10/07/2015 474.00p 476.62p 465.00p 469.50p 37623
09/07/2015 481.50p 486.25p 471.00p 474.00p 36019
08/07/2015 471.00p 485.00p 471.00p 478.00p 73458
07/07/2015 482.00p 484.25p 474.86p 477.50p 25872
06/07/2015 475.00p 486.25p 475.00p 480.75p 22865
03/07/2015 481.75p 483.00p 477.25p 482.50p 23038
02/07/2015 457.00p 482.50p 457.00p 482.50p 52443
01/07/2015 457.00p 466.00p 457.00p 466.00p 31690
30/06/2015 466.00p 467.00p 458.00p 465.00p 78954
29/06/2015 472.25p 486.75p 467.00p 469.50p 76876
26/06/2015 490.00p 490.00p 476.16p 485.25p 14017
25/06/2015 480.25p 488.50p 480.25p 483.25p 12959
24/06/2015 481.50p 490.00p 477.75p 488.00p 26528
23/06/2015 487.00p 487.00p 474.75p 477.75p 27672
22/06/2015 477.00p 482.00p 473.55p 479.00p 95405
19/06/2015 476.75p 488.75p 463.75p 463.75p 239249
18/06/2015 479.75p 487.25p 478.25p 480.00p 8047
17/06/2015 487.75p 489.00p 480.00p 483.00p 80242
16/06/2015 472.00p 485.50p 472.00p 482.25p 27823
15/06/2015 472.00p 484.50p 472.00p 480.00p 44024
12/06/2015 489.00p 489.00p 472.00p 474.25p 21944
11/06/2015 479.25p 486.25p 470.00p 481.75p 48054
10/06/2015 475.00p 484.42p 470.25p 475.50p 62018
09/06/2015 478.75p 485.50p 476.75p 484.50p 66903
08/06/2015 479.25p 485.00p 479.25p 481.75p 18132
05/06/2015 480.50p 488.39p 480.50p 486.00p 48166
04/06/2015 490.00p 490.00p 481.50p 481.50p 55907
03/06/2015 479.25p 491.22p 476.75p 489.75p 81920
02/06/2015 454.50p 478.00p 454.50p 474.75p 83906
01/06/2015 449.75p 462.75p 449.75p 462.00p 35339
29/05/2015 451.25p 458.25p 451.25p 453.00p 33444
28/05/2015 451.00p 460.56p 451.00p 455.25p 32559
27/05/2015 452.00p 461.25p 452.00p 455.25p 87070
26/05/2015 461.25p 465.25p 452.25p 455.50p 44059
22/05/2015 463.00p 467.75p 463.00p 466.00p 33282
21/05/2015 482.75p 482.75p 463.25p 470.25p 71046
20/05/2015 489.75p 495.50p 482.00p 483.00p 54355
19/05/2015 488.00p 489.00p 485.00p 487.75p 229383
18/05/2015 485.50p 487.50p 479.00p 487.50p 24488
15/05/2015 486.25p 487.00p 480.00p 485.50p 40280
14/05/2015 490.00p 490.00p 480.00p 482.50p 92664
13/05/2015 486.25p 490.00p 480.00p 489.50p 44569
12/05/2015 482.25p 486.26p 478.75p 480.00p 122390
11/05/2015 480.00p 495.00p 480.00p 483.50p 209969
08/05/2015 475.00p 487.50p 475.00p 480.00p 295070
07/05/2015 454.50p 480.00p 454.50p 478.25p 187524
06/05/2015 460.00p 460.75p 452.00p 460.75p 70832
05/05/2015 442.00p 460.00p 441.50p 454.00p 82502
01/05/2015 434.00p 447.20p 434.00p 441.25p 80115
30/04/2015 439.75p 439.75p 431.75p 438.00p 32812
29/04/2015 432.00p 440.00p 432.00p 436.75p 32092
28/04/2015 433.25p 440.00p 433.25p 438.00p 28099
27/04/2015 440.00p 440.00p 431.75p 439.25p 32990
24/04/2015 430.00p 439.75p 428.50p 437.50p 949409
23/04/2015 410.50p 430.00p 410.50p 428.50p 193487
22/04/2015 409.50p 418.00p 409.50p 415.75p 44462
21/04/2015 395.75p 414.75p 395.75p 414.00p 45183
20/04/2015 410.00p 411.50p 399.00p 402.00p 46647
17/04/2015 427.25p 430.00p 410.50p 413.00p 81848
16/04/2015 429.00p 429.00p 421.00p 421.25p 76628
15/04/2015 430.00p 430.00p 421.50p 422.50p 51337
14/04/2015 429.50p 435.50p 427.25p 430.00p 55261
13/04/2015 436.00p 439.50p 427.35p 429.50p 103496
10/04/2015 423.75p 435.00p 418.16p 432.50p 188270
09/04/2015 416.25p 419.75p 413.30p 418.00p 231650
08/04/2015 407.25p 415.00p 403.30p 412.25p 507238
07/04/2015 413.75p 414.50p 400.50p 404.00p 82883
02/04/2015 413.00p 413.00p 405.00p 408.50p 35440
01/04/2015 415.50p 415.50p 400.00p 409.25p 78116
31/03/2015 413.25p 413.25p 405.50p 412.00p 251029
30/03/2015 408.25p 412.50p 405.81p 410.00p 155731
27/03/2015 407.00p 414.75p 405.50p 408.00p 86792
26/03/2015 415.00p 415.00p 408.00p 410.50p 114767
25/03/2015 413.00p 415.00p 409.00p 413.25p 163467
24/03/2015 392.50p 413.00p 392.50p 408.00p 206344
23/03/2015 396.25p 398.25p 388.50p 390.00p 604339
20/03/2015 375.00p 400.00p 375.00p 395.75p 294231
19/03/2015 362.00p 384.00p 355.25p 380.75p 137394
18/03/2015 357.00p 362.35p 352.25p 361.75p 99713
17/03/2015 366.00p 366.00p 357.00p 359.25p 37275
16/03/2015 372.00p 375.00p 358.00p 359.25p 51651
13/03/2015 370.75p 373.75p 362.00p 365.75p 33464
12/03/2015 383.00p 383.00p 364.50p 364.50p 74361

*Close Price adjusted for both dividends and splits