Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/03/2014 885.00p 940.00p 874.04p 938.00p 498627
28/03/2014 845.00p 885.00p 830.50p 885.00p 163737
27/03/2014 828.00p 843.00p 819.50p 832.00p 279606
26/03/2014 858.50p 872.88p 822.50p 831.50p 96862
25/03/2014 870.50p 894.50p 853.00p 855.50p 132866
24/03/2014 896.00p 898.50p 870.00p 881.00p 114078
21/03/2014 817.50p 905.00p 817.00p 896.00p 721618
20/03/2014 867.50p 867.50p 811.50p 825.00p 406834
19/03/2014 909.50p 909.79p 856.14p 864.00p 176133
18/03/2014 985.00p 985.00p 880.90p 905.00p 610689
17/03/2014 958.00p 999.50p 943.50p 997.50p 192582
14/03/2014 970.50p 978.00p 956.50p 959.50p 92328
13/03/2014 977.50p 984.60p 965.00p 978.00p 67637
12/03/2014 998.00p 1,004.00p 976.70p 980.50p 60774
11/03/2014 997.00p 1,010.00p 984.00p 1,004.00p 95166
10/03/2014 1,018.00p 1,026.00p 996.03p 1,001.00p 71761
07/03/2014 1,016.00p 1,031.00p 1,012.72p 1,025.00p 63822
06/03/2014 1,025.00p 1,042.00p 1,023.00p 1,033.00p 82966
05/03/2014 1,025.00p 1,036.68p 1,020.00p 1,029.00p 60273
04/03/2014 1,046.00p 1,055.00p 1,025.00p 1,031.00p 104451
03/03/2014 1,062.00p 1,071.00p 1,032.00p 1,048.00p 52792
28/02/2014 1,071.00p 1,087.00p 1,068.00p 1,071.00p 82271
27/02/2014 1,079.00p 1,097.00p 1,071.00p 1,079.00p 562239
26/02/2014 1,086.00p 1,105.00p 1,076.00p 1,095.00p 30183
25/02/2014 1,090.00p 1,105.00p 1,067.52p 1,105.00p 335726
24/02/2014 1,118.00p 1,124.94p 1,090.00p 1,095.00p 82219
21/02/2014 1,095.00p 1,147.00p 1,095.00p 1,129.00p 65852
20/02/2014 1,081.00p 1,110.00p 1,081.00p 1,110.00p 35210
19/02/2014 1,073.00p 1,108.00p 1,073.00p 1,096.00p 39040
18/02/2014 1,046.00p 1,090.00p 1,046.00p 1,090.00p 130262
17/02/2014 1,069.00p 1,075.00p 1,042.00p 1,055.00p 136353
14/02/2014 1,084.00p 1,084.00p 1,061.00p 1,073.00p 21871
13/02/2014 1,066.00p 1,075.00p 1,065.00p 1,066.00p 17157
12/02/2014 1,061.00p 1,080.44p 1,061.00p 1,072.00p 37792
11/02/2014 1,072.00p 1,087.00p 1,063.00p 1,068.00p 35483
10/02/2014 1,074.00p 1,093.00p 1,059.00p 1,087.00p 54883
07/02/2014 1,101.00p 1,102.00p 1,076.00p 1,080.00p 229282
06/02/2014 1,093.00p 1,100.00p 1,080.00p 1,100.00p 77746
05/02/2014 1,095.00p 1,108.00p 1,075.00p 1,097.00p 199666
04/02/2014 1,095.00p 1,115.00p 1,094.20p 1,100.00p 110972
03/02/2014 1,097.00p 1,116.69p 1,097.00p 1,113.00p 160195
31/01/2014 1,098.00p 1,113.00p 1,093.00p 1,110.00p 310826
30/01/2014 1,089.00p 1,100.00p 1,069.00p 1,098.00p 333057
29/01/2014 1,089.00p 1,108.86p 1,072.00p 1,085.00p 486832
28/01/2014 1,037.00p 1,085.00p 1,016.00p 1,079.00p 423764
27/01/2014 1,020.00p 1,040.00p 1,020.00p 1,030.00p 63817
24/01/2014 1,027.00p 1,031.00p 1,012.50p 1,021.00p 73878
23/01/2014 1,024.00p 1,060.00p 1,015.00p 1,023.00p 53569
22/01/2014 1,014.00p 1,039.00p 1,012.92p 1,030.00p 64264
21/01/2014 1,028.00p 1,039.00p 1,013.94p 1,031.00p 151750
20/01/2014 1,046.00p 1,046.00p 996.00p 1,011.00p 110994
17/01/2014 1,068.00p 1,068.00p 1,033.20p 1,040.00p 108928
16/01/2014 1,065.00p 1,074.00p 1,002.35p 1,067.00p 161306
15/01/2014 1,094.00p 1,094.00p 1,072.51p 1,074.00p 63063
14/01/2014 1,097.00p 1,097.00p 1,056.00p 1,094.00p 64051
13/01/2014 1,101.00p 1,105.00p 1,091.00p 1,097.00p 39103
10/01/2014 1,091.00p 1,106.08p 1,091.00p 1,095.00p 35806
09/01/2014 1,091.00p 1,099.12p 1,091.00p 1,093.00p 47545
08/01/2014 1,103.00p 1,106.66p 1,096.50p 1,098.00p 46291
07/01/2014 1,095.00p 1,102.20p 1,091.00p 1,100.00p 27273
06/01/2014 1,092.00p 1,099.00p 1,085.00p 1,098.00p 48527
03/01/2014 1,102.00p 1,116.25p 1,092.00p 1,099.00p 32482
02/01/2014 1,117.00p 1,122.70p 1,098.00p 1,107.00p 27460
31/12/2013 1,111.00p 1,126.31p 1,109.00p 1,120.00p 39793
30/12/2013 1,097.00p 1,132.00p 1,095.00p 1,116.00p 14422
27/12/2013 1,119.00p 1,130.00p 1,104.46p 1,122.00p 15282
24/12/2013 1,123.00p 1,123.00p 1,112.00p 1,114.00p 15120
23/12/2013 1,120.00p 1,125.94p 1,105.00p 1,119.00p 41114
20/12/2013 1,105.00p 1,127.00p 1,105.00p 1,114.00p 136622
19/12/2013 1,130.00p 1,130.00p 1,110.00p 1,110.00p 245650
18/12/2013 1,118.00p 1,124.00p 1,110.00p 1,110.00p 98412
17/12/2013 1,107.00p 1,119.00p 1,095.00p 1,112.00p 64931
16/12/2013 1,101.00p 1,122.00p 1,090.00p 1,114.00p 573074
13/12/2013 1,175.00p 1,175.00p 1,111.00p 1,111.00p 90365
12/12/2013 1,136.00p 1,191.00p 1,136.00p 1,162.00p 1363388
11/12/2013 1,130.00p 1,153.00p 1,125.00p 1,144.00p 163249
10/12/2013 1,094.00p 1,145.00p 1,094.00p 1,135.00p 423097
09/12/2013 1,080.00p 1,115.00p 1,065.00p 1,111.00p 139434
06/12/2013 1,028.00p 1,079.00p 1,022.00p 1,065.00p 837018
05/12/2013 1,001.00p 1,030.00p 1,001.00p 1,022.00p 91595
04/12/2013 1,021.00p 1,025.00p 1,005.00p 1,017.00p 134912
03/12/2013 1,002.00p 1,034.00p 995.00p 1,025.00p 212638
02/12/2013 996.50p 1,017.00p 987.23p 1,007.00p 93084
29/11/2013 979.00p 1,020.00p 972.50p 1,000.00p 638159
28/11/2013 975.00p 996.48p 975.00p 975.50p 119948
27/11/2013 910.50p 990.00p 900.95p 984.00p 451596
26/11/2013 894.00p 914.50p 875.50p 910.00p 679769
25/11/2013 909.00p 913.50p 889.58p 891.00p 100117
22/11/2013 932.50p 932.50p 903.32p 903.50p 57508
21/11/2013 938.50p 938.50p 925.00p 925.00p 35902
20/11/2013 964.00p 975.00p 935.00p 936.00p 37928
19/11/2013 973.00p 979.50p 958.64p 965.00p 73215
18/11/2013 966.50p 977.71p 951.92p 964.50p 67942
15/11/2013 1,012.00p 1,017.25p 955.00p 960.00p 90770
14/11/2013 950.00p 1,035.00p 945.50p 1,015.00p 262866
13/11/2013 924.50p 970.00p 915.00p 945.50p 176086
12/11/2013 921.00p 925.00p 892.50p 915.00p 246048
11/11/2013 854.50p 925.00p 854.00p 925.00p 74181
08/11/2013 848.50p 860.00p 840.00p 857.00p 28850
07/11/2013 825.50p 855.00p 825.50p 853.50p 59535
06/11/2013 828.00p 831.84p 822.50p 828.00p 60318
05/11/2013 823.00p 835.00p 818.00p 828.00p 192788
04/11/2013 828.50p 830.00p 818.00p 823.00p 48355
01/11/2013 839.50p 841.50p 825.50p 825.50p 221609
31/10/2013 810.50p 845.00p 810.00p 841.50p 39842
30/10/2013 816.50p 825.00p 800.50p 825.00p 288862
29/10/2013 805.00p 818.00p 791.00p 818.00p 336768
28/10/2013 805.50p 814.00p 805.50p 806.00p 10210
25/10/2013 814.00p 819.37p 805.50p 813.50p 18170
24/10/2013 811.50p 820.00p 810.50p 814.50p 31138
23/10/2013 801.00p 817.00p 797.94p 812.00p 139461
22/10/2013 802.00p 807.00p 793.42p 799.00p 198601
21/10/2013 800.00p 809.50p 791.05p 807.00p 30237
18/10/2013 794.00p 798.50p 787.00p 794.00p 71994
17/10/2013 788.50p 798.50p 780.50p 794.50p 58208
16/10/2013 799.50p 804.00p 780.00p 800.00p 282680
15/10/2013 788.00p 800.00p 787.00p 800.00p 38362
14/10/2013 783.50p 790.00p 776.82p 790.00p 34649
11/10/2013 782.50p 800.00p 782.50p 795.50p 160095
10/10/2013 800.00p 800.00p 778.50p 799.00p 16755
09/10/2013 799.00p 799.00p 780.00p 797.00p 45836
08/10/2013 802.50p 802.50p 790.00p 790.00p 33067
07/10/2013 791.00p 802.00p 786.45p 800.00p 17174
04/10/2013 793.50p 804.00p 788.00p 797.50p 53646
03/10/2013 799.00p 804.58p 795.00p 796.50p 43729
02/10/2013 823.50p 829.49p 787.00p 795.00p 43689
01/10/2013 783.50p 835.00p 782.50p 824.00p 369883
30/09/2013 786.00p 799.42p 782.00p 798.00p 34959
27/09/2013 798.50p 806.50p 778.75p 793.00p 1091367
26/09/2013 780.00p 800.00p 775.00p 799.00p 49848
25/09/2013 775.00p 784.50p 764.94p 776.50p 71986
24/09/2013 777.50p 785.00p 775.00p 777.50p 32931
23/09/2013 788.50p 788.50p 772.00p 778.00p 92407
20/09/2013 771.00p 787.00p 770.00p 785.00p 104510
19/09/2013 798.00p 798.00p 765.00p 772.00p 69118
18/09/2013 790.00p 797.50p 789.48p 794.00p 37310
17/09/2013 795.50p 799.12p 785.00p 792.00p 316687
16/09/2013 775.00p 800.00p 774.61p 798.00p 49144
13/09/2013 775.00p 789.00p 762.00p 769.00p 1370340
12/09/2013 775.00p 775.00p 765.00p 772.50p 69460
11/09/2013 772.00p 793.00p 760.00p 768.00p 48321
10/09/2013 764.50p 785.00p 755.00p 775.50p 257616
09/09/2013 795.00p 795.00p 744.84p 760.00p 202339
06/09/2013 798.50p 799.50p 785.25p 794.50p 21496
05/09/2013 797.00p 805.66p 789.00p 797.00p 44861
04/09/2013 810.00p 810.00p 798.50p 803.00p 45031
03/09/2013 792.00p 813.00p 777.75p 808.00p 454565
02/09/2013 810.00p 821.00p 755.50p 783.00p 171816
30/08/2013 844.00p 845.28p 812.50p 813.00p 61381
29/08/2013 865.00p 869.50p 829.50p 830.00p 981593
28/08/2013 833.00p 872.37p 830.00p 869.50p 97772
27/08/2013 833.00p 840.24p 830.00p 830.00p 58028
23/08/2013 836.00p 845.00p 827.00p 845.00p 21754
22/08/2013 820.00p 832.91p 820.00p 827.00p 44357
21/08/2013 810.00p 835.00p 810.00p 832.00p 33012
20/08/2013 837.00p 838.50p 812.50p 814.00p 41288
19/08/2013 840.00p 850.00p 821.00p 821.00p 24993
16/08/2013 820.00p 850.00p 815.00p 850.00p 138411
15/08/2013 842.50p 849.00p 816.00p 816.00p 202041
14/08/2013 845.00p 855.00p 845.00p 849.00p 37158
13/08/2013 855.00p 860.00p 850.00p 850.00p 49933
12/08/2013 875.00p 875.00p 845.00p 851.00p 51941
09/08/2013 853.00p 875.00p 839.52p 875.00p 60050
08/08/2013 835.00p 849.93p 835.00p 842.50p 53247
07/08/2013 840.00p 855.00p 835.50p 841.00p 30192
06/08/2013 835.00p 855.50p 835.00p 855.00p 52927
05/08/2013 837.50p 855.00p 837.50p 855.00p 42092
02/08/2013 843.00p 852.50p 838.00p 852.50p 685239
01/08/2013 836.50p 849.50p 834.44p 844.00p 101343
31/07/2013 839.00p 840.00p 811.50p 840.00p 110666
30/07/2013 839.50p 840.00p 830.50p 840.00p 31428
29/07/2013 820.00p 841.50p 820.00p 835.00p 24869
26/07/2013 829.00p 843.50p 829.00p 835.00p 26390
25/07/2013 822.50p 837.00p 822.50p 830.50p 57949
24/07/2013 849.00p 850.00p 822.50p 831.00p 38912
23/07/2013 840.00p 852.66p 839.50p 846.50p 42908
22/07/2013 851.00p 858.95p 845.00p 849.50p 52183
19/07/2013 847.00p 864.59p 847.00p 854.50p 42176
18/07/2013 845.00p 870.00p 845.00p 860.00p 48530
17/07/2013 869.50p 873.00p 821.13p 865.00p 305334
16/07/2013 880.00p 896.50p 867.50p 870.00p 452410
15/07/2013 898.50p 899.00p 881.50p 885.00p 41802
12/07/2013 899.00p 899.00p 883.50p 883.50p 82858
11/07/2013 870.00p 905.00p 867.00p 898.00p 453041
10/07/2013 850.00p 867.00p 843.53p 867.00p 578401
09/07/2013 849.00p 858.00p 847.84p 850.00p 1114074
08/07/2013 844.00p 860.00p 840.00p 846.50p 111414
05/07/2013 790.00p 868.50p 788.50p 840.00p 230174
04/07/2013 779.00p 788.00p 775.00p 788.00p 778564
03/07/2013 800.00p 800.00p 776.50p 780.00p 56989
02/07/2013 795.00p 797.00p 777.50p 789.00p 44541
01/07/2013 800.00p 800.00p 777.49p 786.00p 36203
28/06/2013 799.50p 799.50p 777.50p 783.50p 224915
27/06/2013 795.00p 801.12p 780.00p 799.00p 89198
26/06/2013 787.50p 790.00p 782.00p 790.00p 56161
25/06/2013 788.50p 800.00p 782.00p 782.00p 366575
24/06/2013 804.00p 804.00p 773.00p 781.50p 73135
21/06/2013 796.00p 806.50p 770.00p 800.00p 1562978
20/06/2013 790.00p 808.00p 785.00p 799.50p 89483
19/06/2013 800.00p 805.10p 798.00p 805.00p 88544

*Close Price adjusted for both dividends and splits