Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/10/2022 145.00p 152.74p 140.00p 148.00p 353030
12/10/2022 162.60p 162.98p 141.96p 144.50p 459610
11/10/2022 170.00p 170.00p 162.00p 162.00p 252470
10/10/2022 172.00p 179.80p 171.00p 175.00p 33570
07/10/2022 170.80p 176.99p 175.50p 175.50p 11590
06/10/2022 170.80p 175.00p 170.00p 175.00p 3494
05/10/2022 172.20p 184.80p 172.00p 172.00p 17870
04/10/2022 175.00p 179.00p 174.00p 175.00p 351287
03/10/2022 177.00p 177.00p 170.20p 175.00p 32759
30/09/2022 173.00p 179.80p 170.20p 173.00p 19121
29/09/2022 190.00p 192.73p 170.20p 178.00p 357148
28/09/2022 197.20p 198.00p 190.00p 197.00p 262453
27/09/2022 200.00p 204.50p 196.00p 199.00p 108468
26/09/2022 195.00p 204.00p 195.00p 204.00p 141737
23/09/2022 195.20p 201.00p 195.20p 196.00p 51247
22/09/2022 197.20p 201.00p 195.00p 197.00p 55765
21/09/2022 200.00p 206.00p 195.20p 200.00p 55688
20/09/2022 215.50p 220.50p 200.00p 207.00p 120113
16/09/2022 208.50p 220.00p 205.00p 220.00p 267349
15/09/2022 210.00p 210.00p 201.59p 210.00p 10993
14/09/2022 205.00p 209.28p 202.90p 205.00p 34233
13/09/2022 208.00p 211.90p 208.00p 208.00p 27018
12/09/2022 209.50p 212.00p 203.00p 212.00p 42534
09/09/2022 202.00p 208.50p 202.00p 205.00p 6999
08/09/2022 200.00p 208.00p 200.00p 208.00p 9022
07/09/2022 208.00p 208.00p 198.00p 208.00p 33799
06/09/2022 199.00p 208.00p 198.05p 208.00p 69479
05/09/2022 195.20p 207.50p 195.00p 197.50p 34375
02/09/2022 200.00p 204.00p 195.20p 201.00p 33540
01/09/2022 205.00p 205.00p 201.00p 202.50p 51952
31/08/2022 206.00p 209.50p 205.00p 207.75p 62395
30/08/2022 204.00p 209.50p 204.00p 209.00p 51748
26/08/2022 206.00p 208.47p 204.00p 206.00p 243696
25/08/2022 209.50p 209.91p 205.81p 208.25p 47379
24/08/2022 206.00p 210.00p 205.00p 206.00p 38928
23/08/2022 206.00p 214.50p 206.00p 206.00p 36429
22/08/2022 210.50p 215.00p 206.26p 208.00p 158222
19/08/2022 220.00p 220.00p 211.00p 211.75p 22875
18/08/2022 219.50p 219.50p 211.71p 219.50p 11194
17/08/2022 214.00p 218.15p 211.76p 215.25p 9216
16/08/2022 214.00p 214.80p 210.00p 214.00p 30822
15/08/2022 215.50p 223.50p 210.00p 210.00p 42239
12/08/2022 219.00p 219.00p 217.25p 219.00p 36162
11/08/2022 220.00p 224.00p 212.50p 224.00p 17325
10/08/2022 215.00p 219.50p 210.33p 217.00p 113668
09/08/2022 227.00p 227.25p 216.00p 216.00p 48872
08/08/2022 226.00p 232.00p 225.00p 229.00p 53608
05/08/2022 229.00p 236.00p 227.00p 231.00p 28785
04/08/2022 235.00p 240.00p 231.00p 234.50p 30673
03/08/2022 235.00p 238.62p 229.77p 236.00p 76733
02/08/2022 232.00p 237.30p 229.65p 233.50p 54327
01/08/2022 231.50p 232.00p 220.50p 232.00p 43285
29/07/2022 221.00p 228.00p 220.00p 225.50p 33111
28/07/2022 210.00p 227.00p 209.97p 221.00p 139067
27/07/2022 205.00p 211.75p 202.96p 211.50p 350852
26/07/2022 204.50p 204.50p 200.74p 202.50p 9449
25/07/2022 200.50p 204.50p 200.50p 202.50p 21871
22/07/2022 202.00p 208.80p 198.74p 200.00p 85894
21/07/2022 204.00p 211.00p 204.00p 205.00p 77116
20/07/2022 200.00p 212.50p 199.32p 207.00p 341439
19/07/2022 192.00p 196.22p 192.00p 194.90p 60964
18/07/2022 195.00p 198.80p 190.00p 194.40p 18788
15/07/2022 195.00p 193.12p 190.00p 192.50p 13997
14/07/2022 195.00p 195.00p 188.00p 191.00p 149389
13/07/2022 193.20p 200.55p 187.00p 187.00p 347358
12/07/2022 193.00p 205.00p 193.00p 193.00p 22930
11/07/2022 193.20p 201.50p 190.00p 190.00p 27627
08/07/2022 196.00p 201.90p 196.00p 196.00p 9758
07/07/2022 204.00p 202.50p 195.89p 200.00p 5575
06/07/2022 204.00p 204.00p 195.00p 195.00p 12717
05/07/2022 194.60p 203.50p 182.20p 196.00p 718635
04/07/2022 185.00p 194.80p 185.00p 185.00p 81658
01/07/2022 183.00p 189.80p 183.00p 185.00p 49287
30/06/2022 182.40p 189.80p 182.00p 182.40p 61797
29/06/2022 186.00p 192.80p 186.00p 186.10p 9173
28/06/2022 183.40p 194.60p 182.20p 186.00p 21775
27/06/2022 188.00p 193.50p 182.00p 183.40p 25786
24/06/2022 192.00p 197.60p 188.20p 194.00p 34920
23/06/2022 192.00p 195.01p 192.00p 192.00p 452012
22/06/2022 197.60p 204.50p 195.00p 196.00p 192311
21/06/2022 198.60p 199.98p 195.00p 197.40p 89392
20/06/2022 195.00p 199.80p 194.60p 199.00p 20756
17/06/2022 195.00p 199.80p 194.30p 195.00p 64505
16/06/2022 200.50p 206.08p 190.89p 193.20p 34222
15/06/2022 200.00p 209.00p 192.83p 201.00p 51170
14/06/2022 201.50p 208.79p 192.34p 196.00p 69655
13/06/2022 210.00p 210.78p 201.21p 202.50p 99632
10/06/2022 213.00p 220.00p 211.28p 215.00p 34171
09/06/2022 217.00p 217.00p 212.44p 215.00p 8834
08/06/2022 220.00p 220.00p 212.50p 214.00p 23633
07/06/2022 215.00p 220.00p 212.75p 216.50p 37710
06/06/2022 207.00p 217.50p 207.00p 216.50p 162866
01/06/2022 217.00p 218.50p 212.00p 215.00p 34391
31/05/2022 211.00p 220.00p 205.92p 213.50p 145654
30/05/2022 218.50p 220.00p 213.57p 217.00p 78825
27/05/2022 221.00p 226.00p 217.58p 219.00p 26178
26/05/2022 225.00p 228.50p 222.00p 222.00p 25431
25/05/2022 222.50p 229.50p 216.00p 225.00p 218517
24/05/2022 225.50p 227.00p 218.00p 220.00p 201381
23/05/2022 232.50p 234.88p 227.50p 227.50p 35579
20/05/2022 227.00p 245.50p 223.00p 235.00p 560716
19/05/2022 226.50p 231.68p 221.00p 224.00p 12531
18/05/2022 230.50p 234.05p 225.50p 230.00p 241263
17/05/2022 215.50p 234.02p 215.50p 229.50p 96832
16/05/2022 230.00p 230.00p 221.03p 224.00p 78878
13/05/2022 219.50p 229.50p 211.40p 229.50p 75364
12/05/2022 216.00p 218.00p 212.11p 214.00p 19741
11/05/2022 218.00p 229.50p 210.00p 224.00p 154750
10/05/2022 216.50p 219.50p 211.00p 211.00p 202511
09/05/2022 229.00p 234.00p 205.04p 216.50p 286945
06/05/2022 240.00p 240.82p 225.00p 225.00p 83241
05/05/2022 244.50p 244.50p 241.00p 241.00p 31802
04/05/2022 244.00p 245.00p 240.00p 240.50p 81892
03/05/2022 246.00p 248.50p 241.00p 242.00p 69228
29/04/2022 243.50p 253.50p 242.00p 248.00p 62528
28/04/2022 238.00p 252.37p 237.49p 248.50p 173361
27/04/2022 228.50p 237.00p 226.50p 237.00p 78180
26/04/2022 235.00p 239.50p 227.00p 227.00p 136569
25/04/2022 236.00p 237.91p 223.37p 226.00p 195221
22/04/2022 246.50p 248.76p 241.32p 242.00p 63871
21/04/2022 247.50p 257.50p 246.50p 248.00p 116373
20/04/2022 251.00p 255.50p 247.94p 252.50p 36809
19/04/2022 249.50p 256.50p 246.04p 252.50p 48983
14/04/2022 253.50p 260.00p 253.50p 255.00p 104237
13/04/2022 255.50p 259.50p 247.46p 259.50p 135397
12/04/2022 258.50p 258.76p 248.50p 250.00p 114938
11/04/2022 265.50p 265.70p 255.94p 258.50p 298496
08/04/2022 267.00p 269.50p 260.00p 265.00p 429055
07/04/2022 265.00p 272.00p 262.11p 270.00p 213085
06/04/2022 270.50p 274.50p 262.00p 270.00p 334389
05/04/2022 266.50p 275.00p 264.40p 273.00p 602439
04/04/2022 259.00p 271.00p 255.74p 268.50p 232038
01/04/2022 262.00p 263.00p 255.00p 255.00p 283789
31/03/2022 240.50p 262.62p 240.50p 258.50p 988727
30/03/2022 243.50p 251.00p 237.00p 243.00p 312420
29/03/2022 250.00p 256.00p 240.50p 250.00p 875046
28/03/2022 228.00p 248.50p 228.00p 243.00p 85570
25/03/2022 232.00p 239.00p 225.50p 239.00p 943596
24/03/2022 215.00p 236.47p 215.00p 235.50p 585832
23/03/2022 193.00p 225.00p 193.00p 218.00p 309623
22/03/2022 199.20p 205.00p 195.00p 205.00p 77422
21/03/2022 198.60p 203.50p 193.00p 198.60p 45198
18/03/2022 193.20p 204.00p 193.20p 198.80p 34402
17/03/2022 196.80p 203.37p 192.28p 198.80p 41428
16/03/2022 199.00p 204.39p 193.00p 193.00p 58450
15/03/2022 201.00p 201.00p 193.40p 193.80p 28513
14/03/2022 207.00p 207.00p 197.66p 206.00p 25771
11/03/2022 199.80p 203.24p 195.03p 201.00p 26019
10/03/2022 199.00p 202.49p 196.60p 200.00p 38377
09/03/2022 200.00p 200.00p 190.65p 195.60p 35844
08/03/2022 184.40p 193.80p 182.80p 192.00p 22801
07/03/2022 181.20p 190.29p 175.00p 188.00p 183203
04/03/2022 195.20p 195.20p 174.83p 186.00p 308351
03/03/2022 211.50p 211.50p 195.00p 195.00p 98115
02/03/2022 199.00p 206.00p 199.00p 206.00p 50704
01/03/2022 204.50p 205.00p 195.66p 203.00p 108025
28/02/2022 198.00p 205.00p 197.20p 203.00p 23473
25/02/2022 205.50p 205.50p 197.73p 203.00p 42511
24/02/2022 197.00p 203.00p 193.71p 203.00p 128159
23/02/2022 219.50p 220.00p 206.93p 210.00p 53620
22/02/2022 197.60p 217.50p 195.20p 215.00p 87218
21/02/2022 207.50p 214.50p 196.77p 203.00p 152724
18/02/2022 211.00p 212.75p 205.00p 205.00p 10471
17/02/2022 212.50p 215.00p 205.50p 210.00p 45735
16/02/2022 210.00p 214.50p 209.50p 214.00p 22547
15/02/2022 206.00p 210.00p 203.00p 209.00p 21108
14/02/2022 209.00p 214.54p 207.00p 208.00p 31792
11/02/2022 209.50p 217.50p 208.00p 217.50p 28198
10/02/2022 214.50p 223.55p 209.16p 215.00p 55992
09/02/2022 205.00p 222.00p 202.45p 218.00p 181275
08/02/2022 202.50p 205.25p 196.16p 204.50p 528319
07/02/2022 204.50p 209.00p 200.50p 203.50p 14663
04/02/2022 204.50p 207.99p 202.48p 203.00p 49148
03/02/2022 206.50p 210.00p 198.40p 204.50p 91913
02/02/2022 215.00p 217.50p 208.00p 211.50p 28733
01/02/2022 214.50p 217.72p 210.98p 214.00p 41124
31/01/2022 214.00p 217.88p 210.21p 215.50p 43336
28/01/2022 216.50p 220.50p 213.00p 217.00p 109618
27/01/2022 213.50p 222.00p 212.50p 222.00p 84568
26/01/2022 205.50p 222.50p 205.00p 219.00p 140782
25/01/2022 203.00p 205.59p 197.10p 204.50p 125920
24/01/2022 214.00p 224.53p 197.40p 200.00p 233612
21/01/2022 210.00p 219.00p 205.50p 217.00p 208650
20/01/2022 193.40p 215.00p 191.20p 215.00p 339359
19/01/2022 195.20p 200.08p 192.80p 192.80p 49773
18/01/2022 197.20p 206.00p 195.00p 197.00p 113246
17/01/2022 197.00p 206.00p 195.20p 202.50p 86103
14/01/2022 189.20p 203.00p 184.60p 200.00p 180473
13/01/2022 179.00p 190.00p 179.00p 190.00p 213836
12/01/2022 179.00p 184.60p 177.60p 178.60p 6662
10/01/2022 186.80p 191.60p 178.80p 178.80p 95636
07/01/2022 189.00p 191.80p 185.97p 186.20p 50511
06/01/2022 185.00p 193.00p 182.56p 192.00p 120023
05/01/2022 185.00p 194.40p 180.00p 192.00p 97030
04/01/2022 182.00p 185.80p 179.00p 180.00p 48648
31/12/2021 184.60p 186.00p 178.38p 182.00p 16347
30/12/2021 180.00p 183.48p 176.12p 180.00p 62304
29/12/2021 180.20p 185.80p 175.60p 183.20p 66295
24/12/2021 181.20p 188.60p 180.20p 183.40p 25854
23/12/2021 185.00p 189.20p 180.60p 186.00p 56178

*Close Price adjusted for both dividends and splits