Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2012 230.00p 230.00p 224.65p 225.00p 91655
23/04/2012 230.00p 233.00p 225.00p 227.50p 335319
20/04/2012 228.00p 233.00p 225.00p 233.00p 1453579
19/04/2012 229.00p 232.90p 226.00p 229.00p 38272
18/04/2012 225.00p 226.00p 225.00p 226.00p 105861
17/04/2012 227.00p 228.44p 222.00p 226.50p 52995
16/04/2012 228.10p 232.00p 228.10p 231.63p 14617
13/04/2012 232.00p 234.50p 228.35p 230.12p 20501
12/04/2012 237.00p 237.50p 228.00p 230.12p 255634
11/04/2012 230.25p 234.71p 230.25p 232.75p 32978
10/04/2012 237.25p 237.50p 228.00p 228.00p 40587
05/04/2012 225.00p 238.00p 220.27p 233.00p 62115
04/04/2012 236.00p 236.00p 220.00p 220.00p 145034
03/04/2012 236.00p 238.75p 233.00p 234.25p 16018
02/04/2012 237.50p 239.50p 236.00p 236.25p 94411
30/03/2012 240.00p 241.75p 237.40p 240.00p 30105
29/03/2012 247.00p 247.00p 243.50p 247.00p 7491
28/03/2012 250.00p 250.00p 245.00p 245.00p 9189
27/03/2012 245.00p 250.65p 245.00p 250.00p 30133
26/03/2012 242.00p 248.50p 242.00p 245.00p 21804
23/03/2012 242.00p 250.00p 242.00p 250.00p 11059
22/03/2012 252.00p 254.00p 245.00p 252.00p 44338
21/03/2012 266.00p 266.00p 252.40p 254.00p 30488
20/03/2012 265.00p 273.00p 263.00p 266.00p 30945
19/03/2012 270.00p 274.60p 265.00p 265.00p 40361
16/03/2012 266.50p 274.55p 264.75p 264.75p 225333
15/03/2012 275.00p 275.00p 266.50p 275.00p 3371
14/03/2012 265.00p 275.00p 265.00p 270.00p 73095
13/03/2012 265.00p 270.75p 265.00p 270.75p 16632
12/03/2012 273.00p 273.00p 265.00p 273.00p 63486
09/03/2012 272.00p 272.00p 262.50p 269.00p 18157
08/03/2012 268.00p 272.00p 260.94p 262.00p 1441200
07/03/2012 262.00p 267.00p 258.25p 260.00p 46136
06/03/2012 265.00p 267.00p 258.00p 262.00p 179496
05/03/2012 265.50p 267.00p 258.60p 263.50p 53200
02/03/2012 264.97p 265.40p 258.50p 262.00p 7368
01/03/2012 267.00p 267.00p 258.00p 262.00p 6244
29/02/2012 257.00p 258.50p 257.00p 257.00p 1569
28/02/2012 267.00p 267.00p 257.00p 257.00p 6821
27/02/2012 258.50p 262.00p 258.50p 262.00p 1040
24/02/2012 263.00p 267.00p 258.50p 261.00p 21273
23/02/2012 267.00p 267.00p 257.10p 267.00p 7155
22/02/2012 257.10p 261.63p 257.10p 261.63p 3788
21/02/2012 255.50p 264.00p 255.50p 260.00p 6316
20/02/2012 259.00p 261.00p 255.50p 259.00p 48516
17/02/2012 259.00p 259.00p 255.00p 255.00p 2704
16/02/2012 255.00p 265.00p 251.00p 260.00p 25109
15/02/2012 251.00p 252.50p 251.00p 252.50p 34577
14/02/2012 255.00p 255.00p 251.00p 252.00p 1690410
13/02/2012 234.00p 255.00p 234.00p 250.00p 843095
10/02/2012 236.00p 240.00p 232.25p 240.00p 51595
09/02/2012 236.00p 240.00p 233.20p 240.00p 7794
08/02/2012 232.00p 239.75p 232.00p 236.00p 41047
07/02/2012 235.00p 240.00p 231.00p 240.00p 31556
06/02/2012 234.00p 237.00p 233.00p 236.50p 14053
03/02/2012 234.15p 240.25p 234.15p 240.25p 1379
02/02/2012 235.00p 239.00p 234.09p 239.00p 16154
01/02/2012 238.00p 239.00p 235.16p 239.00p 40203
31/01/2012 238.00p 240.00p 235.00p 238.00p 36321
30/01/2012 237.00p 242.00p 234.00p 238.88p 15174
27/01/2012 252.00p 252.00p 240.00p 242.62p 87291
26/01/2012 250.00p 250.30p 243.00p 250.00p 14588
25/01/2012 242.00p 247.50p 242.00p 247.50p 44205
24/01/2012 244.00p 247.00p 232.59p 246.00p 149960
23/01/2012 252.00p 257.04p 250.30p 252.50p 3652475
20/01/2012 252.00p 257.75p 251.44p 255.00p 25586
19/01/2012 260.00p 260.00p 252.30p 253.50p 455406
18/01/2012 255.00p 255.00p 251.05p 252.50p 31421
17/01/2012 250.00p 254.20p 250.00p 251.00p 6500
16/01/2012 250.60p 254.75p 250.60p 252.50p 9760
13/01/2012 253.75p 253.75p 252.50p 252.50p 2000
12/01/2012 255.00p 255.00p 250.60p 255.00p 30291
11/01/2012 253.80p 253.80p 248.00p 250.00p 9903
10/01/2012 250.30p 254.00p 250.30p 252.50p 3542
09/01/2012 250.00p 254.50p 250.00p 252.50p 25101
06/01/2012 250.00p 255.00p 250.00p 252.50p 227167
05/01/2012 245.50p 247.50p 245.50p 247.50p 2281
04/01/2012 246.00p 249.50p 240.45p 248.00p 250443
03/01/2012 236.54p 243.95p 236.54p 242.50p 13575
30/12/2011 240.60p 242.50p 240.45p 242.50p 8586
29/12/2011 236.00p 245.00p 230.00p 241.13p 232466
28/12/2011 230.00p 231.25p 230.00p 230.00p 623
23/12/2011 230.00p 235.52p 230.00p 233.00p 5365
22/12/2011 230.00p 236.00p 230.00p 233.00p 14754
21/12/2011 232.00p 236.40p 230.00p 230.00p 7424
20/12/2011 232.00p 238.50p 232.00p 235.25p 5480
19/12/2011 232.00p 232.25p 232.00p 232.00p 2366
16/12/2011 229.00p 238.00p 225.00p 228.50p 67777
15/12/2011 233.00p 238.00p 230.00p 234.00p 16689
14/12/2011 235.00p 240.00p 235.00p 240.00p 12420
13/12/2011 236.00p 238.00p 236.00p 236.00p 4904
12/12/2011 244.00p 244.00p 236.00p 236.00p 23810
09/12/2011 236.60p 236.60p 236.00p 236.00p 537
08/12/2011 236.00p 236.60p 236.00p 236.00p 3127
07/12/2011 242.00p 242.00p 236.50p 236.50p 0
06/12/2011 242.00p 242.00p 237.00p 241.50p 52969
05/12/2011 238.57p 244.92p 238.00p 238.00p 6594
02/12/2011 239.00p 246.00p 239.00p 242.00p 411672
01/12/2011 232.42p 236.40p 230.00p 230.00p 2722
30/11/2011 235.00p 237.00p 230.50p 235.50p 11441
29/11/2011 230.50p 230.50p 225.00p 225.00p 4369
28/11/2011 226.25p 230.50p 226.10p 229.00p 2853
25/11/2011 226.42p 228.50p 226.42p 228.50p 0
24/11/2011 226.42p 228.00p 226.42p 228.00p 535
23/11/2011 231.00p 231.00p 225.00p 225.00p 871276
22/11/2011 240.00p 246.00p 231.00p 231.00p 47013
21/11/2011 247.52p 247.52p 240.48p 244.00p 10451
18/11/2011 241.00p 244.00p 241.00p 244.00p 21529
17/11/2011 242.80p 245.00p 242.15p 245.00p 10989
16/11/2011 248.50p 248.50p 242.00p 246.50p 248898
15/11/2011 249.00p 253.00p 248.50p 249.00p 6376
14/11/2011 253.00p 253.00p 251.50p 251.50p 1394
11/11/2011 257.00p 258.38p 248.00p 250.00p 50825
10/11/2011 257.00p 259.65p 257.00p 258.50p 18341
09/11/2011 263.75p 264.06p 259.80p 260.00p 25393
08/11/2011 263.50p 265.00p 260.00p 260.00p 49153
07/11/2011 263.00p 265.00p 254.08p 264.25p 36737
04/11/2011 262.00p 262.00p 258.50p 258.50p 3771
03/11/2011 251.00p 262.00p 250.70p 257.00p 115007
02/11/2011 250.33p 253.00p 250.33p 252.50p 37475
01/11/2011 243.00p 251.00p 242.00p 251.00p 35304
31/10/2011 245.00p 251.50p 244.00p 244.00p 33874
28/10/2011 240.00p 254.00p 240.00p 254.00p 42970
27/10/2011 245.00p 246.46p 239.65p 242.37p 636237
26/10/2011 241.00p 243.00p 240.00p 243.00p 25987
25/10/2011 239.00p 247.00p 239.00p 247.00p 4334
24/10/2011 239.00p 244.00p 239.00p 244.00p 3400
21/10/2011 239.00p 239.00p 239.00p 239.00p 395
20/10/2011 240.00p 247.00p 235.00p 238.00p 984280
19/10/2011 227.00p 227.00p 223.50p 223.50p 1500
18/10/2011 223.80p 223.80p 223.00p 223.00p 100
17/10/2011 225.20p 227.50p 225.20p 225.50p 0
14/10/2011 225.20p 227.50p 225.20p 227.50p 521
13/10/2011 227.00p 233.00p 227.00p 233.00p 13345
12/10/2011 233.00p 235.00p 223.80p 228.00p 12423
11/10/2011 230.00p 235.00p 227.10p 230.50p 10236
10/10/2011 229.00p 230.00p 229.00p 230.00p 3500
07/10/2011 225.00p 235.00p 225.00p 227.00p 195358
06/10/2011 212.00p 218.00p 212.00p 218.00p 21614
05/10/2011 212.00p 214.48p 212.00p 212.00p 40134
04/10/2011 222.00p 222.00p 205.00p 212.00p 89436
03/10/2011 225.00p 225.15p 222.00p 225.00p 38258
30/09/2011 232.00p 237.04p 225.00p 230.00p 67151
29/09/2011 239.75p 239.75p 232.00p 234.50p 8020
28/09/2011 240.00p 240.00p 235.00p 237.00p 0
27/09/2011 240.00p 240.00p 235.00p 236.50p 188088
26/09/2011 235.00p 237.50p 235.00p 236.50p 203002
23/09/2011 237.50p 243.00p 235.00p 235.50p 14404
22/09/2011 237.00p 238.50p 237.00p 238.50p 5000
21/09/2011 243.00p 245.00p 240.00p 244.00p 42937
20/09/2011 240.35p 245.00p 240.00p 240.00p 118012
19/09/2011 240.00p 241.50p 238.00p 241.00p 11563
16/09/2011 240.00p 243.24p 240.00p 240.00p 607081
15/09/2011 246.00p 246.00p 241.80p 246.00p 2055
14/09/2011 239.00p 248.00p 239.00p 248.00p 11262
13/09/2011 237.00p 243.00p 237.00p 242.00p 23146
12/09/2011 247.00p 255.00p 235.00p 255.00p 5750
09/09/2011 247.08p 255.00p 247.08p 255.00p 1042
08/09/2011 255.00p 255.00p 248.00p 251.00p 6095
07/09/2011 255.25p 258.00p 248.00p 254.00p 0
06/09/2011 255.25p 258.00p 248.00p 248.00p 266387
05/09/2011 262.25p 267.13p 245.00p 250.00p 52576
02/09/2011 270.00p 270.02p 265.25p 267.13p 0
01/09/2011 270.00p 270.02p 265.25p 265.25p 5880
31/08/2011 270.00p 270.50p 268.25p 270.50p 7491
30/08/2011 268.25p 273.92p 268.25p 271.62p 24624
26/08/2011 268.25p 271.50p 268.25p 271.50p 3500
25/08/2011 271.75p 275.00p 268.25p 274.00p 29326
24/08/2011 275.00p 275.00p 268.25p 271.62p 11144
23/08/2011 272.00p 275.00p 267.40p 271.37p 8175
22/08/2011 268.70p 268.70p 263.25p 263.25p 66361
19/08/2011 265.00p 273.00p 260.25p 273.00p 29357
18/08/2011 267.00p 274.00p 267.00p 267.00p 380971
17/08/2011 268.00p 278.00p 268.00p 277.00p 208091
16/08/2011 272.00p 273.00p 270.00p 271.50p 276493
15/08/2011 277.00p 279.75p 269.50p 279.00p 5433
12/08/2011 250.00p 272.00p 246.00p 272.00p 734425
11/08/2011 247.00p 247.50p 246.00p 246.00p 59617
10/08/2011 250.00p 251.70p 245.25p 247.25p 16306
09/08/2011 235.75p 247.00p 230.42p 247.00p 28489
08/08/2011 248.25p 258.00p 235.00p 243.00p 53586
05/08/2011 258.00p 258.00p 250.00p 258.00p 27713
04/08/2011 277.00p 283.00p 261.00p 262.50p 1963175
03/08/2011 275.00p 275.50p 273.00p 275.50p 2068
02/08/2011 275.00p 276.00p 273.25p 274.50p 38919
01/08/2011 273.00p 273.87p 273.00p 273.87p 1950
29/07/2011 272.15p 273.13p 272.15p 273.13p 5307
28/07/2011 271.25p 273.75p 271.25p 272.62p 0
27/07/2011 271.25p 273.75p 271.25p 272.00p 11016
26/07/2011 271.25p 272.62p 271.00p 272.13p 40022
25/07/2011 275.00p 275.00p 270.00p 271.00p 14575
22/07/2011 275.00p 275.00p 271.00p 272.50p 1597
21/07/2011 274.75p 274.75p 271.25p 271.50p 70323
20/07/2011 274.00p 275.00p 271.50p 274.75p 8893
19/07/2011 276.75p 276.75p 271.86p 274.00p 4467
18/07/2011 273.50p 277.00p 273.50p 276.00p 27654
15/07/2011 275.75p 278.00p 270.25p 274.00p 34711
14/07/2011 274.75p 276.00p 272.75p 276.00p 186550
13/07/2011 272.00p 274.50p 263.34p 274.50p 273582
12/07/2011 282.00p 282.30p 274.75p 277.00p 143068

*Close Price adjusted for both dividends and splits