Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/03/2015 375.00p 398.13p 375.00p 376.75p 118020
10/03/2015 364.50p 370.00p 355.00p 365.75p 50902
09/03/2015 355.00p 370.00p 355.00p 367.50p 38508
06/03/2015 366.25p 373.50p 359.75p 365.00p 82056
05/03/2015 371.25p 371.25p 351.21p 364.25p 60289
04/03/2015 381.25p 381.25p 366.39p 369.75p 53592
03/03/2015 383.00p 383.00p 375.25p 377.50p 38927
02/03/2015 384.00p 384.00p 378.00p 383.50p 59692
27/02/2015 384.00p 384.00p 376.23p 384.00p 85783
26/02/2015 387.50p 388.50p 380.25p 384.00p 139547
25/02/2015 386.00p 386.00p 377.25p 384.00p 133808
24/02/2015 378.00p 382.73p 374.63p 380.00p 364230
23/02/2015 381.00p 388.50p 374.06p 383.00p 70273
20/02/2015 372.50p 380.00p 361.00p 380.00p 487819
19/02/2015 374.25p 374.25p 361.00p 371.25p 26192
18/02/2015 353.75p 370.25p 353.75p 370.25p 74238
17/02/2015 365.00p 365.00p 355.25p 365.00p 140440
16/02/2015 362.25p 364.75p 348.00p 361.25p 131873
13/02/2015 354.75p 361.50p 348.75p 361.50p 54393
12/02/2015 339.75p 355.00p 339.75p 355.00p 496926
11/02/2015 348.00p 350.00p 341.50p 346.75p 32291
10/02/2015 344.00p 346.00p 337.00p 345.50p 41144
09/02/2015 340.00p 343.00p 334.75p 343.00p 69256
06/02/2015 328.50p 341.00p 323.25p 335.00p 63710
05/02/2015 316.25p 327.75p 311.50p 327.75p 60089
04/02/2015 307.00p 327.00p 307.00p 323.75p 82784
03/02/2015 291.75p 308.75p 290.25p 306.75p 70346
02/02/2015 311.50p 311.50p 281.50p 297.75p 261642
30/01/2015 322.75p 323.00p 298.20p 307.75p 134143
29/01/2015 336.50p 336.50p 313.50p 316.25p 86266
28/01/2015 354.00p 354.00p 326.75p 327.25p 44984
27/01/2015 343.00p 352.25p 337.50p 344.00p 106781
26/01/2015 346.25p 346.50p 336.75p 339.25p 41345
23/01/2015 355.00p 355.00p 338.25p 338.25p 249651
22/01/2015 357.00p 357.00p 344.50p 348.50p 140418
21/01/2015 346.25p 357.05p 335.75p 352.00p 164971
20/01/2015 334.00p 345.56p 334.00p 341.00p 27507
19/01/2015 329.75p 344.50p 329.00p 342.75p 65423
16/01/2015 344.75p 347.25p 328.12p 333.50p 162626
15/01/2015 360.00p 360.00p 345.75p 348.75p 66395
14/01/2015 369.25p 369.25p 349.06p 358.00p 63381
13/01/2015 372.25p 376.00p 361.50p 365.50p 73144
12/01/2015 380.00p 380.00p 365.50p 367.00p 98351
09/01/2015 381.75p 381.75p 369.04p 379.75p 87030
08/01/2015 386.00p 386.00p 372.00p 377.75p 170564
07/01/2015 390.00p 390.84p 378.63p 381.00p 118798
06/01/2015 400.00p 401.75p 385.50p 389.25p 111929
05/01/2015 387.25p 407.94p 381.92p 398.00p 187441
02/01/2015 377.50p 387.25p 372.75p 387.25p 96513
31/12/2014 385.50p 393.50p 379.19p 385.50p 28558
30/12/2014 385.00p 396.33p 378.75p 394.75p 150151
29/12/2014 357.50p 387.00p 357.50p 383.50p 99746
24/12/2014 357.50p 368.00p 356.04p 368.00p 64137
23/12/2014 349.50p 355.00p 345.75p 354.25p 65173
22/12/2014 342.00p 349.00p 329.25p 349.00p 327319
19/12/2014 339.75p 353.50p 313.00p 342.75p 337058
18/12/2014 301.75p 337.25p 278.00p 337.25p 360260
17/12/2014 273.00p 308.50p 273.00p 299.75p 1358637
16/12/2014 266.00p 272.50p 260.00p 264.00p 144776
15/12/2014 264.75p 264.75p 255.25p 260.00p 810190
12/12/2014 266.75p 266.75p 257.00p 260.25p 112759
11/12/2014 270.00p 270.00p 260.00p 260.25p 80830
10/12/2014 272.25p 273.00p 265.00p 269.25p 1039755
09/12/2014 274.75p 274.75p 265.00p 266.00p 1642563
08/12/2014 275.25p 275.25p 266.75p 267.00p 65716
05/12/2014 276.00p 276.00p 268.00p 269.50p 47616
04/12/2014 281.25p 284.50p 272.25p 272.25p 299004
03/12/2014 288.50p 288.50p 274.75p 275.50p 126301
02/12/2014 279.75p 287.75p 275.50p 285.75p 70978
01/12/2014 281.00p 281.00p 270.25p 276.75p 72659
28/11/2014 282.00p 282.00p 272.25p 276.00p 108904
27/11/2014 285.50p 289.95p 280.00p 280.75p 62084
26/11/2014 276.75p 290.32p 272.00p 287.25p 73529
25/11/2014 280.00p 283.25p 277.61p 281.50p 296312
24/11/2014 270.00p 280.00p 269.75p 278.00p 323501
21/11/2014 270.00p 275.75p 263.50p 268.50p 152639
20/11/2014 265.00p 272.50p 261.50p 268.25p 111853
19/11/2014 270.00p 270.00p 260.50p 261.75p 91628
18/11/2014 276.25p 277.58p 265.50p 268.75p 246594
17/11/2014 273.25p 280.75p 265.50p 271.25p 123713
14/11/2014 289.25p 289.25p 270.00p 271.75p 279036
13/11/2014 290.00p 291.56p 285.75p 286.00p 130928
12/11/2014 281.50p 289.50p 281.50p 286.00p 149257
11/11/2014 282.50p 289.75p 281.75p 289.00p 91883
10/11/2014 274.75p 285.50p 271.25p 283.00p 102043
07/11/2014 275.25p 275.25p 268.25p 269.75p 118923
06/11/2014 275.25p 277.00p 266.48p 274.00p 93381
05/11/2014 275.00p 275.00p 264.80p 273.75p 58846
04/11/2014 272.50p 274.00p 268.50p 270.50p 198903
03/11/2014 278.25p 278.75p 263.25p 268.00p 193031
31/10/2014 267.00p 278.75p 263.77p 278.00p 237970
30/10/2014 263.25p 267.32p 260.00p 262.00p 1628066
29/10/2014 264.00p 266.00p 259.75p 261.00p 117613
28/10/2014 265.75p 266.02p 259.25p 260.50p 88308
27/10/2014 259.00p 267.30p 256.00p 259.50p 116903
24/10/2014 254.00p 260.75p 249.25p 258.75p 134342
23/10/2014 252.50p 255.75p 248.25p 253.50p 239406
22/10/2014 245.25p 253.25p 245.25p 248.75p 261419
21/10/2014 245.00p 250.75p 242.55p 247.50p 258601
20/10/2014 244.50p 247.50p 242.75p 244.00p 140889
17/10/2014 248.50p 249.75p 243.00p 244.25p 216470
16/10/2014 251.50p 251.50p 239.81p 244.00p 159654
15/10/2014 243.00p 246.75p 243.00p 244.50p 88542
14/10/2014 243.00p 247.50p 242.46p 244.00p 140679
13/10/2014 241.75p 254.81p 240.78p 243.00p 216752
10/10/2014 234.00p 246.25p 232.00p 244.00p 2211692
09/10/2014 237.50p 240.83p 232.50p 234.25p 603861
08/10/2014 235.00p 241.75p 235.00p 239.00p 352293
07/10/2014 231.75p 243.50p 229.00p 236.00p 1288460
06/10/2014 225.00p 234.26p 216.31p 232.50p 8455054
03/10/2014 228.50p 245.25p 220.00p 222.00p 1462819
02/10/2014 245.00p 268.00p 225.50p 231.00p 4567656
01/10/2014 370.25p 373.56p 365.00p 367.00p 198448
30/09/2014 382.00p 382.00p 369.50p 376.00p 82726
29/09/2014 379.00p 379.00p 370.00p 374.00p 77281
26/09/2014 384.25p 384.25p 370.50p 371.50p 109485
25/09/2014 384.00p 384.25p 372.25p 378.00p 97240
24/09/2014 382.75p 383.50p 376.75p 381.50p 89596
23/09/2014 377.75p 383.75p 365.42p 377.50p 212037
22/09/2014 383.75p 391.56p 377.75p 379.25p 181347
19/09/2014 379.80p 393.47p 376.86p 382.70p 1000785
18/09/2014 395.40p 397.10p 373.10p 376.90p 194378
17/09/2014 404.00p 405.00p 385.00p 390.00p 188710
16/09/2014 405.30p 410.00p 395.00p 399.90p 69810
15/09/2014 409.50p 412.40p 404.10p 407.80p 132327
12/09/2014 408.10p 410.00p 400.00p 405.10p 205813
11/09/2014 417.90p 418.00p 397.56p 405.80p 271318
10/09/2014 434.60p 434.60p 404.50p 410.00p 415524
09/09/2014 427.00p 430.60p 420.20p 426.50p 153573
08/09/2014 427.20p 429.50p 423.80p 426.90p 385285
05/09/2014 425.90p 433.94p 412.70p 430.10p 746265
04/09/2014 420.00p 422.93p 411.88p 417.70p 367335
03/09/2014 423.00p 428.70p 417.60p 417.60p 317090
02/09/2014 418.70p 439.00p 418.70p 424.00p 206674
01/09/2014 428.00p 428.00p 415.20p 423.00p 181545
29/08/2014 440.00p 448.00p 407.24p 420.00p 500216
28/08/2014 410.00p 455.00p 385.00p 439.00p 3228858
27/08/2014 566.00p 567.00p 550.50p 560.00p 118557
26/08/2014 569.50p 569.50p 560.76p 562.00p 90345
22/08/2014 560.50p 566.50p 558.50p 565.50p 47375
21/08/2014 552.50p 562.00p 551.45p 559.00p 89653
20/08/2014 580.50p 581.00p 545.00p 547.00p 103681
19/08/2014 590.00p 593.07p 575.21p 577.50p 138343
18/08/2014 590.00p 592.50p 580.00p 587.00p 53625
15/08/2014 589.50p 590.00p 576.00p 582.00p 78177
14/08/2014 563.50p 592.50p 563.44p 587.00p 127855
13/08/2014 565.00p 567.65p 550.00p 561.00p 60829
12/08/2014 554.00p 565.00p 546.00p 563.00p 71008
11/08/2014 552.50p 552.50p 527.27p 547.50p 80296
08/08/2014 550.00p 557.50p 543.50p 546.50p 80239
07/08/2014 568.00p 573.10p 543.50p 552.00p 85941
06/08/2014 541.00p 574.20p 531.50p 569.50p 158058
05/08/2014 555.50p 555.50p 526.45p 542.00p 124904
04/08/2014 558.00p 558.00p 543.00p 546.50p 53546
01/08/2014 551.00p 558.00p 531.50p 555.00p 90194
31/07/2014 560.00p 560.00p 540.50p 549.50p 142546
30/07/2014 555.00p 560.00p 552.00p 560.00p 54346
29/07/2014 545.50p 555.00p 545.50p 553.00p 76245
28/07/2014 575.00p 575.00p 538.00p 543.00p 105345
25/07/2014 568.50p 570.00p 555.81p 569.50p 79445
24/07/2014 575.00p 585.00p 557.00p 563.50p 155240
23/07/2014 569.00p 575.00p 554.00p 570.50p 95421
22/07/2014 554.00p 565.00p 541.00p 562.50p 113740
21/07/2014 553.00p 553.00p 535.00p 546.50p 127325
18/07/2014 552.50p 552.50p 540.00p 546.00p 120639
17/07/2014 543.50p 558.45p 543.50p 549.50p 81380
16/07/2014 549.50p 559.50p 547.50p 548.00p 151785
15/07/2014 551.00p 551.50p 540.50p 544.50p 139085
14/07/2014 528.00p 553.50p 521.50p 547.50p 256653
11/07/2014 515.00p 525.56p 508.50p 521.50p 263679
10/07/2014 502.00p 529.00p 493.16p 511.00p 459531
09/07/2014 519.00p 519.00p 485.90p 499.80p 354605
08/07/2014 534.50p 534.50p 508.00p 508.50p 106643
07/07/2014 522.00p 540.19p 520.00p 529.00p 190604
04/07/2014 531.00p 532.50p 524.50p 529.00p 239993
03/07/2014 531.00p 531.00p 515.00p 525.00p 271109
02/07/2014 524.50p 528.50p 518.50p 522.00p 1025050
01/07/2014 528.00p 530.00p 516.50p 518.50p 128987
30/06/2014 525.00p 532.50p 520.00p 521.00p 150473
27/06/2014 532.00p 540.50p 520.50p 524.50p 179307
26/06/2014 529.00p 550.00p 526.50p 530.00p 448735
25/06/2014 520.00p 530.00p 506.00p 522.00p 753271
24/06/2014 498.60p 511.50p 495.00p 506.00p 427577
23/06/2014 502.50p 522.00p 495.00p 503.50p 335574
20/06/2014 499.00p 512.00p 475.00p 510.00p 765142
19/06/2014 502.50p 547.52p 495.80p 500.00p 523142
18/06/2014 535.00p 562.90p 496.30p 500.00p 1662310
17/06/2014 638.00p 742.50p 536.00p 537.00p 2280034
16/06/2014 760.00p 760.00p 733.50p 742.50p 80476
13/06/2014 772.00p 772.00p 742.54p 758.50p 91044
12/06/2014 765.00p 776.27p 754.50p 771.00p 172807
11/06/2014 770.00p 770.00p 743.84p 767.00p 115046
10/06/2014 777.50p 781.50p 755.00p 762.50p 209171
09/06/2014 801.00p 802.50p 781.50p 781.50p 46042
06/06/2014 799.00p 805.00p 789.32p 794.50p 66192
05/06/2014 820.00p 820.00p 785.50p 790.50p 122618
04/06/2014 825.00p 825.50p 810.50p 817.50p 141010
03/06/2014 838.00p 838.00p 811.53p 825.00p 134511
02/06/2014 864.00p 864.00p 806.50p 830.00p 118801
30/05/2014 827.50p 864.00p 821.00p 864.00p 963222

*Close Price adjusted for both dividends and splits