Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2024 115.00p 121.50p 114.50p 115.00p 53808
15/05/2024 116.50p 120.78p 116.50p 119.00p 39083
14/05/2024 116.50p 120.90p 116.50p 119.00p 17192
13/05/2024 122.00p 122.00p 118.35p 119.00p 60321
10/05/2024 118.50p 120.40p 116.56p 118.00p 31821
09/05/2024 117.00p 120.58p 115.50p 117.00p 119675
08/05/2024 116.00p 121.50p 115.50p 115.50p 494478
07/05/2024 114.00p 121.50p 114.00p 114.00p 108700
03/05/2024 114.00p 121.15p 114.00p 115.00p 48886
02/05/2024 114.00p 121.50p 114.00p 114.00p 13974
01/05/2024 114.00p 120.40p 114.00p 114.00p 11728
30/04/2024 115.00p 120.46p 115.00p 117.00p 100214
29/04/2024 114.50p 122.00p 114.50p 114.50p 41609
26/04/2024 120.00p 120.36p 114.50p 114.50p 87820
25/04/2024 116.50p 121.50p 112.50p 120.00p 90471
24/04/2024 117.50p 118.50p 114.69p 118.50p 110665
23/04/2024 112.00p 116.50p 112.00p 112.00p 8518
22/04/2024 115.00p 115.70p 113.06p 115.00p 19093
19/04/2024 114.50p 114.50p 112.50p 114.50p 33300
18/04/2024 113.00p 115.11p 113.00p 113.00p 7081
17/04/2024 114.50p 118.50p 112.97p 115.00p 60660
16/04/2024 113.50p 115.94p 112.82p 113.50p 30320
15/04/2024 115.50p 115.50p 112.00p 113.00p 102284
12/04/2024 107.00p 118.00p 105.68p 115.00p 115603
11/04/2024 108.00p 108.50p 105.50p 107.50p 11293
10/04/2024 103.50p 110.00p 101.17p 110.00p 93689
09/04/2024 104.00p 104.00p 101.00p 102.00p 11995
08/04/2024 100.00p 103.50p 100.00p 103.50p 14500
05/04/2024 101.50p 107.50p 100.00p 101.50p 20120
04/04/2024 107.50p 107.93p 104.00p 104.00p 141558
03/04/2024 105.00p 107.00p 104.05p 107.00p 29441
02/04/2024 106.00p 108.00p 105.00p 108.00p 66592
28/03/2024 106.00p 106.00p 100.50p 106.00p 117650
27/03/2024 101.50p 105.50p 100.50p 102.50p 21673
26/03/2024 105.00p 106.00p 97.00p 102.50p 249278
25/03/2024 109.00p 109.00p 106.14p 109.00p 159004
22/03/2024 110.00p 110.00p 105.00p 109.00p 20507
21/03/2024 110.50p 110.50p 105.99p 109.00p 33716
20/03/2024 107.00p 108.00p 107.00p 107.50p 72078
19/03/2024 107.00p 111.00p 107.00p 108.00p 56433
18/03/2024 110.00p 113.58p 108.00p 109.00p 24317
15/03/2024 110.50p 116.00p 110.50p 112.00p 27564
14/03/2024 116.00p 116.00p 111.38p 112.50p 9052
13/03/2024 110.00p 114.50p 110.00p 110.00p 58125
12/03/2024 110.00p 114.95p 110.00p 110.50p 46909
11/03/2024 110.50p 113.50p 108.00p 113.50p 88160
08/03/2024 110.50p 111.00p 106.75p 111.00p 98861
07/03/2024 107.00p 109.50p 103.50p 107.00p 22858
06/03/2024 103.00p 107.22p 105.00p 106.50p 21521
05/03/2024 103.00p 105.04p 103.00p 104.00p 21527
04/03/2024 103.00p 109.00p 103.00p 103.00p 21110
01/03/2024 103.50p 109.00p 103.50p 103.50p 33147
29/02/2024 105.00p 108.66p 103.50p 105.00p 297005
28/02/2024 108.50p 108.50p 104.40p 107.00p 24175
27/02/2024 108.50p 108.50p 103.23p 104.50p 63301
26/02/2024 105.00p 109.78p 105.00p 105.00p 69091
23/02/2024 108.00p 110.00p 105.00p 105.00p 59159
22/02/2024 101.50p 107.50p 98.00p 107.50p 3080958
21/02/2024 105.00p 108.50p 100.50p 102.00p 33626
20/02/2024 110.00p 114.50p 103.00p 104.25p 62094
19/02/2024 122.00p 122.00p 109.50p 109.50p 76508
16/02/2024 129.00p 134.00p 122.50p 122.50p 98103
15/02/2024 128.50p 134.66p 128.50p 129.00p 44479
14/02/2024 119.50p 131.93p 119.50p 130.50p 105280
13/02/2024 113.00p 121.24p 113.00p 120.00p 57247
12/02/2024 113.00p 115.50p 108.00p 115.50p 70976
09/02/2024 112.50p 113.50p 109.00p 112.00p 166917
08/02/2024 105.50p 113.00p 105.50p 113.00p 82307
07/02/2024 106.00p 113.00p 106.00p 113.00p 123696
06/02/2024 100.00p 112.00p 100.00p 111.00p 193551
05/02/2024 103.50p 105.00p 99.60p 103.50p 28119
02/02/2024 102.50p 103.00p 98.60p 103.00p 37685
01/02/2024 99.80p 101.51p 97.91p 100.50p 365198
31/01/2024 97.80p 99.00p 96.39p 98.00p 18374
30/01/2024 94.60p 98.20p 94.60p 98.20p 38521
29/01/2024 95.80p 96.80p 94.73p 96.40p 44071
26/01/2024 92.00p 95.00p 90.24p 95.00p 130385
25/01/2024 94.20p 95.80p 91.15p 91.20p 119548
24/01/2024 96.80p 98.00p 93.80p 95.10p 41368
23/01/2024 103.00p 103.00p 96.00p 96.80p 63250
22/01/2024 101.50p 103.15p 98.80p 98.80p 180242
19/01/2024 102.00p 102.91p 100.00p 100.00p 268529
18/01/2024 104.00p 105.95p 103.50p 104.00p 94676
17/01/2024 103.00p 106.68p 102.73p 106.50p 65968
16/01/2024 100.50p 103.00p 100.00p 100.50p 507212
15/01/2024 103.50p 105.25p 100.00p 100.00p 47665
12/01/2024 109.50p 112.00p 103.50p 103.50p 43524
11/01/2024 108.00p 110.90p 108.00p 108.00p 224588
10/01/2024 109.00p 111.00p 109.00p 111.00p 7886
09/01/2024 110.00p 114.00p 109.50p 109.50p 73443
08/01/2024 110.00p 113.13p 109.97p 110.00p 15292
05/01/2024 112.00p 117.00p 112.00p 114.00p 100646
04/01/2024 116.00p 116.50p 112.44p 116.50p 137239
03/01/2024 111.50p 114.94p 110.50p 111.50p 24353
02/01/2024 115.00p 116.50p 114.50p 114.50p 37928
29/12/2023 116.50p 116.50p 111.08p 116.50p 9413
28/12/2023 115.00p 116.00p 114.00p 116.00p 3397
27/12/2023 116.50p 116.50p 110.50p 114.50p 27726
22/12/2023 110.50p 116.00p 110.00p 110.00p 5055
21/12/2023 110.00p 114.50p 108.40p 110.50p 36179
20/12/2023 107.00p 113.50p 107.00p 110.00p 49580
19/12/2023 112.00p 114.00p 107.00p 107.00p 23728
18/12/2023 110.00p 114.00p 107.50p 108.00p 62953
15/12/2023 104.00p 114.50p 104.00p 109.00p 126352
14/12/2023 100.50p 108.50p 100.50p 103.00p 26441
13/12/2023 104.50p 106.50p 104.50p 105.00p 17162
12/12/2023 106.50p 109.00p 104.00p 104.50p 28473
11/12/2023 106.00p 108.50p 106.00p 106.50p 76523
08/12/2023 104.50p 107.50p 104.50p 105.50p 159557
07/12/2023 104.00p 105.00p 100.50p 104.00p 103677
06/12/2023 106.00p 124.25p 96.20p 101.00p 817629
05/12/2023 118.00p 119.29p 106.36p 108.50p 358493
04/12/2023 126.50p 126.50p 118.00p 118.00p 171271
01/12/2023 135.00p 135.00p 124.50p 124.50p 453444
30/11/2023 138.00p 140.50p 128.00p 128.00p 186872
29/11/2023 150.00p 150.00p 124.00p 135.00p 960375
28/11/2023 175.00p 176.50p 171.96p 176.50p 33297
27/11/2023 179.00p 179.00p 171.31p 179.00p 10985
24/11/2023 170.00p 177.96p 170.00p 176.50p 48480
23/11/2023 175.00p 172.25p 170.50p 172.25p 4435
22/11/2023 175.00p 178.00p 172.06p 178.00p 37819
21/11/2023 173.00p 175.00p 170.00p 175.00p 68434
20/11/2023 173.00p 173.00p 169.00p 170.00p 38345
17/11/2023 169.50p 173.00p 168.33p 173.00p 68515
16/11/2023 165.50p 173.50p 164.00p 173.50p 1060497
15/11/2023 167.50p 171.80p 166.75p 169.00p 15182
14/11/2023 167.50p 171.25p 166.26p 168.00p 32966
13/11/2023 169.00p 171.00p 167.00p 171.00p 788701
10/11/2023 170.00p 174.50p 168.00p 169.00p 27681
09/11/2023 169.00p 173.83p 169.00p 170.00p 36939
08/11/2023 169.00p 172.00p 168.00p 168.00p 16652
07/11/2023 169.00p 172.00p 169.00p 169.00p 175271
06/11/2023 177.00p 177.00p 168.50p 177.00p 230709
03/11/2023 177.00p 177.00p 171.25p 177.00p 58784
02/11/2023 170.00p 174.50p 169.00p 171.00p 89429
01/11/2023 168.50p 171.50p 168.00p 168.00p 272776
31/10/2023 170.50p 174.50p 169.00p 169.00p 55490
30/10/2023 172.00p 175.00p 172.00p 175.00p 610
27/10/2023 172.00p 177.00p 172.00p 175.00p 44218
26/10/2023 174.00p 176.58p 174.00p 175.00p 41919
25/10/2023 172.00p 178.00p 172.00p 178.00p 16643
24/10/2023 178.50p 178.50p 175.25p 178.50p 11804
23/10/2023 180.00p 180.00p 175.92p 180.00p 3310
20/10/2023 181.00p 181.00p 172.50p 181.00p 24645
19/10/2023 180.00p 180.00p 172.46p 180.00p 30129
18/10/2023 180.00p 180.00p 175.66p 180.00p 19437
17/10/2023 182.00p 182.00p 175.62p 180.00p 234301
16/10/2023 179.50p 184.00p 178.73p 181.00p 44535
13/10/2023 180.00p 180.00p 175.00p 180.00p 58025
12/10/2023 174.00p 177.00p 173.50p 177.00p 31486
11/10/2023 170.00p 179.50p 170.00p 170.00p 5161
10/10/2023 171.50p 174.06p 170.50p 174.00p 3768
09/10/2023 175.00p 176.71p 172.71p 175.00p 8621
06/10/2023 179.00p 179.00p 170.50p 176.00p 61456
05/10/2023 175.00p 177.34p 173.00p 175.00p 38533
04/10/2023 174.00p 179.50p 170.50p 174.00p 114258
03/10/2023 182.50p 183.50p 176.40p 183.50p 7450
02/10/2023 180.00p 181.00p 176.36p 181.00p 15279
29/09/2023 175.00p 184.00p 171.50p 184.00p 43397
28/09/2023 174.00p 179.00p 171.00p 175.00p 103400
27/09/2023 174.50p 174.60p 174.00p 174.00p 26662
26/09/2023 170.50p 178.50p 170.50p 175.00p 60006
25/09/2023 174.50p 175.00p 170.66p 174.50p 100134
22/09/2023 168.00p 175.00p 164.50p 171.50p 126604
21/09/2023 163.50p 169.50p 163.50p 168.50p 71937
20/09/2023 166.50p 167.50p 165.00p 166.50p 41586
19/09/2023 174.00p 174.00p 160.00p 165.50p 430505
18/09/2023 184.50p 184.50p 175.50p 175.50p 10349
15/09/2023 184.50p 184.50p 175.00p 184.50p 93350
14/09/2023 180.00p 185.00p 179.50p 179.50p 27765
13/09/2023 184.00p 185.01p 184.00p 184.00p 10668
12/09/2023 184.00p 186.75p 180.50p 184.00p 35617
11/09/2023 189.00p 190.25p 185.00p 187.00p 62323
08/09/2023 190.00p 190.00p 182.50p 190.00p 24327
07/09/2023 185.00p 186.78p 180.00p 180.50p 10533470
06/09/2023 183.00p 187.50p 180.95p 185.00p 1712569
05/09/2023 187.50p 187.50p 180.50p 187.50p 47389
04/09/2023 188.00p 189.00p 180.50p 188.00p 36302
01/09/2023 189.00p 189.00p 180.50p 189.00p 99653
31/08/2023 189.00p 189.00p 181.54p 189.00p 9915
30/08/2023 190.00p 190.00p 185.22p 190.00p 7198
29/08/2023 187.00p 187.00p 181.95p 187.00p 2535
25/08/2023 187.00p 188.50p 180.50p 187.00p 5978
24/08/2023 181.50p 188.25p 181.50p 181.50p 610337
23/08/2023 186.00p 188.14p 181.26p 186.50p 27028
22/08/2023 186.00p 186.00p 176.50p 181.25p 540091
21/08/2023 180.00p 181.27p 180.00p 180.00p 3101
18/08/2023 184.00p 184.86p 176.50p 184.00p 25588
17/08/2023 189.50p 189.50p 180.00p 189.50p 14936
16/08/2023 181.00p 188.50p 175.50p 188.50p 43812
15/08/2023 186.00p 184.30p 180.02p 181.75p 27671
14/08/2023 186.00p 184.14p 178.00p 181.75p 33767
11/08/2023 186.00p 186.00p 180.00p 186.00p 25828
10/08/2023 180.00p 183.60p 180.00p 180.00p 12853
09/08/2023 180.50p 186.00p 175.88p 181.00p 15069
08/08/2023 180.50p 181.50p 180.00p 181.50p 23251
07/08/2023 180.50p 180.66p 175.50p 180.50p 196374
04/08/2023 183.00p 185.00p 176.30p 183.00p 43662
03/08/2023 180.50p 184.19p 177.04p 182.00p 132825
02/08/2023 180.00p 189.50p 183.74p 185.00p 27379

*Close Price adjusted for both dividends and splits