Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2021 174.60p 177.40p 170.40p 176.20p 16226
20/10/2021 170.60p 175.60p 169.40p 175.00p 120650
19/10/2021 161.00p 173.85p 160.80p 173.40p 136792
18/10/2021 172.00p 172.00p 161.80p 165.20p 107906
15/10/2021 177.00p 182.00p 165.00p 166.80p 287331
14/10/2021 162.00p 177.00p 162.00p 177.00p 178514
13/10/2021 161.40p 169.83p 159.09p 164.60p 227390
12/10/2021 165.00p 165.00p 157.00p 159.00p 610773
11/10/2021 157.00p 163.46p 157.00p 158.00p 177816
08/10/2021 161.80p 163.75p 157.40p 160.60p 172938
07/10/2021 158.80p 163.40p 157.81p 161.40p 166143
06/10/2021 158.00p 162.40p 145.00p 161.60p 765736
05/10/2021 160.00p 164.00p 157.00p 157.60p 190569
04/10/2021 159.00p 163.20p 156.55p 157.00p 393201
01/10/2021 161.00p 166.00p 158.98p 161.60p 329703
30/09/2021 170.60p 171.00p 159.00p 168.40p 372924
29/09/2021 170.80p 176.40p 165.82p 170.00p 358121
28/09/2021 182.20p 184.80p 172.39p 173.00p 827039
27/09/2021 192.80p 194.80p 180.86p 183.00p 549982
24/09/2021 194.80p 194.80p 186.20p 191.40p 132007
23/09/2021 189.60p 193.80p 185.20p 193.80p 110387
22/09/2021 187.40p 190.37p 184.80p 187.40p 115115
21/09/2021 187.00p 191.60p 182.00p 185.80p 412139
20/09/2021 194.60p 198.00p 184.00p 185.20p 485859
17/09/2021 190.00p 203.00p 188.20p 200.00p 430241
16/09/2021 195.00p 197.10p 190.00p 191.60p 291602
15/09/2021 195.00p 197.00p 183.00p 194.00p 732449
14/09/2021 225.00p 225.00p 184.71p 195.60p 1064785
13/09/2021 225.00p 232.00p 224.37p 227.00p 255264
10/09/2021 221.50p 226.50p 220.00p 224.50p 94871
09/09/2021 213.00p 220.50p 212.00p 219.00p 430751
08/09/2021 220.50p 225.00p 212.00p 216.00p 140582
07/09/2021 221.00p 227.00p 220.00p 222.00p 181285
06/09/2021 217.50p 225.30p 213.50p 222.50p 407555
03/09/2021 216.00p 218.00p 211.50p 212.00p 112373
02/09/2021 219.00p 221.85p 212.50p 216.00p 183152
01/09/2021 226.00p 229.00p 215.00p 218.00p 428852
31/08/2021 228.50p 239.39p 225.50p 226.00p 252351
27/08/2021 220.50p 235.00p 220.50p 235.00p 362212
26/08/2021 224.50p 228.50p 220.50p 222.00p 74759
25/08/2021 225.00p 226.00p 219.05p 224.50p 176473
24/08/2021 225.00p 228.00p 219.20p 221.00p 152117
23/08/2021 225.00p 229.50p 220.86p 221.00p 87379
20/08/2021 227.00p 230.00p 216.00p 225.50p 219638
19/08/2021 238.00p 238.00p 223.50p 225.00p 157237
18/08/2021 237.00p 237.45p 231.50p 235.00p 163191
17/08/2021 237.00p 244.50p 232.50p 233.00p 100834
16/08/2021 253.00p 254.50p 235.00p 241.50p 211479
13/08/2021 254.00p 259.12p 247.50p 253.00p 269918
12/08/2021 249.50p 260.00p 245.50p 258.50p 275475
11/08/2021 243.50p 253.50p 237.50p 246.50p 406350
10/08/2021 243.00p 247.50p 237.50p 241.00p 198552
09/08/2021 233.00p 249.00p 233.00p 245.00p 583855
06/08/2021 217.00p 223.50p 217.00p 222.00p 80554
05/08/2021 228.50p 232.52p 217.88p 220.00p 243167
04/08/2021 235.50p 238.00p 227.00p 227.00p 150087
03/08/2021 234.50p 240.00p 230.50p 236.00p 369802
02/08/2021 215.00p 238.00p 215.00p 236.00p 367734
30/07/2021 213.50p 219.00p 207.00p 216.00p 88824
29/07/2021 209.00p 214.00p 209.00p 214.00p 89134
28/07/2021 204.00p 214.00p 198.40p 214.00p 129585
27/07/2021 200.00p 202.00p 198.00p 200.00p 67475
26/07/2021 201.50p 204.00p 197.60p 202.00p 67292
23/07/2021 196.80p 204.00p 194.10p 202.50p 139796
22/07/2021 193.00p 199.20p 192.00p 195.00p 194416
21/07/2021 184.20p 196.60p 183.00p 194.80p 183922
20/07/2021 177.00p 185.00p 177.00p 184.00p 193987
19/07/2021 185.00p 188.01p 179.60p 183.00p 566282
16/07/2021 185.00p 189.17p 183.20p 186.00p 161717
15/07/2021 185.00p 188.68p 182.40p 188.00p 155384
14/07/2021 193.00p 193.00p 182.68p 185.00p 208587
13/07/2021 193.00p 201.50p 186.80p 194.40p 393611
12/07/2021 190.00p 190.00p 182.40p 186.00p 47788
09/07/2021 184.80p 185.40p 183.00p 185.40p 41730
08/07/2021 186.20p 191.40p 182.00p 182.00p 77322
07/07/2021 189.80p 193.00p 186.00p 186.00p 206549
06/07/2021 189.00p 192.60p 184.20p 187.80p 75214
05/07/2021 184.20p 192.00p 181.00p 192.00p 243818
02/07/2021 183.80p 185.00p 177.20p 181.00p 79773
01/07/2021 181.60p 187.00p 177.40p 184.80p 85219
30/06/2021 188.60p 188.60p 181.00p 182.00p 432738
29/06/2021 192.40p 193.20p 181.20p 186.00p 98647
28/06/2021 201.00p 201.00p 190.80p 191.60p 77488
25/06/2021 194.00p 200.75p 189.40p 199.00p 286520
24/06/2021 187.80p 192.00p 182.00p 191.00p 298950
23/06/2021 187.20p 188.80p 182.00p 185.80p 132801
22/06/2021 190.80p 193.60p 183.60p 188.60p 177016
21/06/2021 193.00p 197.40p 189.40p 190.40p 406606
18/06/2021 206.00p 206.00p 190.20p 191.60p 2754830
17/06/2021 197.00p 204.00p 196.12p 200.50p 146097
16/06/2021 199.80p 203.00p 195.16p 198.80p 243247
15/06/2021 205.50p 205.50p 198.60p 201.50p 197635
14/06/2021 210.00p 210.00p 199.40p 203.50p 202848
11/06/2021 209.00p 211.24p 208.21p 208.50p 155825
10/06/2021 217.50p 222.00p 208.00p 210.00p 258547
09/06/2021 220.00p 220.00p 213.50p 215.00p 55855
08/06/2021 219.50p 222.00p 213.85p 217.00p 101735
07/06/2021 221.00p 224.50p 213.00p 220.50p 199077
04/06/2021 226.50p 228.50p 219.00p 220.50p 146334
03/06/2021 230.00p 230.00p 218.00p 225.50p 140666
02/06/2021 217.00p 228.00p 214.30p 225.50p 159056
01/06/2021 210.00p 218.00p 201.50p 218.00p 145935
28/05/2021 212.00p 213.00p 206.00p 207.00p 91262
27/05/2021 205.00p 213.50p 205.00p 212.50p 177088
26/05/2021 207.00p 214.50p 205.58p 211.00p 53861
25/05/2021 213.00p 216.50p 206.50p 211.00p 209952
24/05/2021 210.00p 218.50p 209.00p 212.00p 240071
21/05/2021 208.50p 218.00p 204.50p 213.50p 257895
20/05/2021 200.00p 213.00p 193.40p 205.00p 420648
19/05/2021 193.20p 199.60p 190.20p 193.00p 228190
18/05/2021 191.20p 198.00p 188.60p 195.80p 478393
17/05/2021 197.80p 200.00p 188.60p 190.00p 143337
14/05/2021 187.00p 200.00p 187.00p 197.00p 129976
13/05/2021 192.60p 195.60p 185.40p 190.40p 683579
12/05/2021 189.40p 197.60p 186.20p 194.00p 568097
11/05/2021 196.00p 197.52p 186.00p 189.00p 217500
10/05/2021 200.00p 206.00p 196.40p 198.00p 374005
07/05/2021 190.00p 204.50p 188.60p 199.00p 386106
06/05/2021 186.00p 194.20p 183.80p 190.80p 201279
05/05/2021 177.00p 190.00p 176.00p 189.60p 305811
04/05/2021 178.60p 181.20p 174.20p 176.60p 614841
30/04/2021 178.60p 179.00p 172.20p 179.00p 197416
29/04/2021 166.00p 178.60p 158.20p 178.60p 438457
28/04/2021 149.80p 167.40p 145.00p 166.00p 739503
27/04/2021 145.00p 149.40p 135.68p 146.60p 934347
26/04/2021 142.60p 151.40p 140.40p 150.60p 385917
23/04/2021 146.00p 147.60p 142.31p 147.00p 103656
22/04/2021 140.60p 147.00p 135.80p 147.00p 237702
21/04/2021 140.80p 144.40p 135.80p 139.00p 616193
20/04/2021 144.00p 144.00p 139.80p 142.40p 260254
19/04/2021 146.60p 146.60p 137.00p 143.00p 426426
16/04/2021 144.00p 149.60p 144.00p 147.60p 147890
15/04/2021 143.80p 149.20p 142.00p 146.80p 312343
14/04/2021 149.80p 149.80p 142.20p 142.20p 57921
13/04/2021 143.60p 149.80p 142.60p 146.00p 105878
12/04/2021 145.40p 150.80p 143.60p 145.00p 206962
09/04/2021 146.20p 149.40p 144.20p 145.80p 74225
08/04/2021 148.00p 150.00p 143.40p 148.20p 132355
07/04/2021 144.60p 148.00p 140.88p 148.00p 78270
06/04/2021 145.60p 146.00p 142.20p 143.80p 136353
01/04/2021 143.00p 146.00p 141.41p 146.00p 84579
31/03/2021 143.50p 148.50p 139.62p 143.00p 61948
30/03/2021 143.00p 148.50p 143.00p 144.00p 75112
29/03/2021 145.00p 148.50p 141.36p 145.00p 87679
26/03/2021 141.50p 142.00p 140.00p 140.50p 100911
25/03/2021 144.50p 150.00p 137.50p 140.00p 188346
24/03/2021 143.50p 151.91p 142.58p 146.00p 121837
23/03/2021 152.50p 153.50p 144.00p 145.50p 177901
22/03/2021 157.00p 160.50p 145.00p 146.50p 138674
19/03/2021 149.50p 155.50p 148.00p 153.50p 133527
18/03/2021 159.00p 159.00p 147.00p 150.00p 135140
17/03/2021 143.50p 156.00p 141.50p 149.50p 173529
16/03/2021 143.00p 148.00p 140.60p 145.50p 73750
15/03/2021 138.50p 144.50p 138.50p 143.50p 58853
12/03/2021 139.00p 146.50p 138.50p 142.00p 66324
11/03/2021 145.00p 145.00p 140.00p 141.00p 107463
10/03/2021 145.00p 146.50p 140.00p 140.00p 57203
09/03/2021 140.50p 146.50p 139.50p 143.50p 149015
08/03/2021 147.00p 147.00p 140.00p 140.00p 80038
05/03/2021 142.00p 147.50p 138.50p 140.50p 186849
04/03/2021 148.50p 148.50p 140.00p 141.50p 91704
03/03/2021 138.50p 148.27p 137.50p 145.50p 357896
02/03/2021 131.00p 137.50p 126.00p 137.00p 235701
01/03/2021 130.00p 136.00p 128.00p 132.50p 141441
26/02/2021 129.00p 131.50p 125.50p 130.00p 72047
25/02/2021 130.50p 131.00p 125.50p 127.00p 181488
24/02/2021 127.50p 133.00p 124.00p 128.00p 362944
23/02/2021 137.00p 137.00p 128.50p 132.00p 404318
22/02/2021 135.00p 137.00p 130.00p 135.00p 135711
19/02/2021 130.50p 136.50p 129.50p 133.50p 158414
18/02/2021 134.50p 138.00p 129.00p 130.00p 251304
17/02/2021 137.00p 140.00p 133.00p 135.50p 164215
16/02/2021 136.00p 139.50p 134.50p 136.50p 121376
15/02/2021 142.00p 142.00p 134.10p 136.00p 116439
12/02/2021 140.00p 142.00p 137.50p 140.00p 95077
11/02/2021 145.00p 148.00p 137.50p 140.00p 274580
10/02/2021 145.00p 149.50p 144.00p 147.00p 223700
09/02/2021 142.00p 152.50p 142.00p 148.00p 830627
08/02/2021 133.50p 145.00p 133.50p 143.50p 788462
05/02/2021 131.00p 137.17p 129.00p 134.00p 193008
04/02/2021 130.00p 134.00p 128.50p 130.00p 193179
03/02/2021 132.50p 137.00p 130.50p 132.50p 83263
02/02/2021 130.00p 137.50p 130.00p 130.00p 261953
01/02/2021 134.00p 135.56p 126.00p 129.00p 558583
29/01/2021 129.50p 135.71p 124.00p 135.00p 421279
28/01/2021 121.00p 129.50p 116.00p 128.50p 441102
27/01/2021 114.50p 122.57p 112.20p 118.00p 636239
26/01/2021 122.00p 122.50p 108.44p 113.00p 1020764
25/01/2021 124.00p 126.09p 119.00p 121.00p 367403
22/01/2021 129.50p 134.50p 122.00p 124.00p 354081
21/01/2021 126.00p 135.00p 122.00p 129.50p 570188
20/01/2021 127.00p 129.50p 122.00p 123.50p 373118
19/01/2021 138.50p 138.50p 122.00p 125.00p 1029886
18/01/2021 136.00p 140.00p 130.50p 132.00p 358795
15/01/2021 139.00p 145.00p 123.58p 132.00p 1218675
14/01/2021 160.00p 165.50p 132.50p 138.50p 1713255
13/01/2021 169.50p 169.50p 163.00p 163.50p 111777
12/01/2021 169.00p 171.50p 163.50p 168.00p 336181
11/01/2021 168.00p 172.33p 163.50p 168.00p 202066
08/01/2021 172.50p 176.50p 167.50p 170.00p 241542

*Close Price adjusted for both dividends and splits