Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2023 175.40p 177.95p 175.00p 175.00p 54574
10/02/2023 185.40p 185.40p 175.20p 178.00p 33212
09/02/2023 181.60p 184.80p 177.20p 180.00p 19620
08/02/2023 177.00p 183.00p 175.20p 177.00p 3476
07/02/2023 184.00p 185.40p 176.58p 180.30p 26950
06/02/2023 175.20p 184.00p 175.20p 175.20p 13774
03/02/2023 175.00p 185.40p 168.64p 176.00p 151828
02/02/2023 165.00p 178.60p 165.00p 175.20p 107679
01/02/2023 169.00p 173.63p 167.16p 169.00p 26171
31/01/2023 166.00p 171.57p 166.00p 171.00p 54857
30/01/2023 169.20p 174.40p 165.00p 167.20p 21928
27/01/2023 172.00p 170.40p 165.35p 169.80p 69977
26/01/2023 172.00p 174.80p 167.44p 172.00p 29913
25/01/2023 165.00p 168.00p 165.00p 166.00p 350332
24/01/2023 164.00p 174.80p 164.00p 169.00p 52531
23/01/2023 170.00p 171.25p 165.00p 166.00p 261207
20/01/2023 172.00p 174.96p 169.75p 170.20p 454144
19/01/2023 173.00p 174.75p 172.00p 174.00p 35728
18/01/2023 173.80p 175.20p 172.92p 173.40p 37960
17/01/2023 174.60p 175.40p 168.00p 173.00p 73039
16/01/2023 166.00p 175.40p 166.00p 170.20p 288580
13/01/2023 171.60p 178.00p 164.22p 169.20p 902794
12/01/2023 195.00p 196.92p 174.00p 175.00p 428894
11/01/2023 202.00p 203.97p 196.00p 202.00p 12346
10/01/2023 203.50p 204.71p 198.20p 198.20p 48381
09/01/2023 206.50p 206.50p 200.98p 204.50p 9288
06/01/2023 207.00p 207.34p 200.00p 206.00p 151308
05/01/2023 195.00p 207.00p 188.92p 207.00p 106245
04/01/2023 195.00p 195.00p 186.00p 195.00p 30407
03/01/2023 194.60p 194.60p 186.20p 189.00p 75034
30/12/2022 190.00p 194.00p 186.00p 194.00p 67701
29/12/2022 188.80p 189.80p 187.40p 187.40p 14298
28/12/2022 185.00p 189.40p 184.20p 185.60p 20628
23/12/2022 181.00p 185.70p 181.00p 185.70p 59139
22/12/2022 182.40p 189.01p 178.20p 182.00p 65210
21/12/2022 179.60p 186.60p 181.60p 184.10p 65707
20/12/2022 179.60p 183.17p 179.60p 180.00p 3520
19/12/2022 184.80p 186.04p 184.00p 184.00p 2672
16/12/2022 184.80p 185.00p 182.00p 185.00p 104921
15/12/2022 186.00p 188.00p 180.20p 188.00p 111555
14/12/2022 187.80p 187.00p 182.95p 184.70p 41297
13/12/2022 187.80p 187.80p 186.20p 186.20p 6440
12/12/2022 180.00p 185.58p 178.40p 180.00p 18309
09/12/2022 180.20p 186.00p 182.36p 182.50p 20520
08/12/2022 180.20p 182.82p 180.00p 180.00p 168730
07/12/2022 186.00p 187.70p 181.51p 186.00p 272321
06/12/2022 195.00p 199.80p 185.28p 187.00p 70933
05/12/2022 197.00p 202.50p 191.00p 197.50p 47813
02/12/2022 205.50p 215.00p 197.00p 197.00p 877481
01/12/2022 209.00p 211.51p 205.50p 208.00p 23442
30/11/2022 209.00p 214.50p 207.37p 211.50p 20052
29/11/2022 202.50p 214.00p 206.00p 210.00p 28068
28/11/2022 202.50p 214.50p 202.50p 205.00p 19183
25/11/2022 207.00p 211.00p 204.95p 211.00p 17941
24/11/2022 206.50p 206.75p 201.50p 201.50p 12457
23/11/2022 204.50p 211.00p 196.84p 211.00p 45275
22/11/2022 205.00p 205.00p 198.92p 204.50p 17293
21/11/2022 195.00p 203.52p 195.00p 195.00p 10835
18/11/2022 195.00p 200.50p 195.00p 195.00p 26126
17/11/2022 195.20p 202.50p 192.12p 198.75p 35398
16/11/2022 201.50p 201.50p 192.50p 193.00p 17500
15/11/2022 193.80p 200.00p 193.98p 195.75p 28817
14/11/2022 193.80p 199.62p 191.00p 191.00p 21638
11/11/2022 195.60p 199.29p 192.02p 192.70p 81198
10/11/2022 194.40p 202.00p 185.00p 202.00p 27554
09/11/2022 183.80p 193.95p 188.58p 189.10p 13014
08/11/2022 183.80p 194.25p 180.83p 194.00p 60299
07/11/2022 180.20p 186.07p 178.20p 180.80p 17557
04/11/2022 180.20p 186.80p 180.20p 181.00p 44218
03/11/2022 180.80p 187.04p 180.80p 181.00p 43107
02/11/2022 185.80p 187.40p 181.93p 185.30p 65452
01/11/2022 171.80p 185.00p 170.20p 182.90p 65656
31/10/2022 168.80p 170.00p 163.12p 170.00p 61372
28/10/2022 162.00p 169.00p 155.20p 166.40p 113709
27/10/2022 161.80p 162.00p 158.50p 158.50p 2111
26/10/2022 161.80p 161.80p 158.90p 160.00p 18928
25/10/2022 160.00p 160.00p 158.73p 158.90p 8090
24/10/2022 154.00p 161.00p 154.00p 160.00p 16090
21/10/2022 160.00p 160.00p 158.00p 158.20p 20125
20/10/2022 160.00p 158.50p 158.10p 158.10p 3000
19/10/2022 160.00p 160.00p 159.49p 160.00p 467
18/10/2022 160.00p 161.20p 153.20p 160.00p 70801
17/10/2022 154.80p 160.60p 152.49p 156.00p 39984
14/10/2022 154.80p 161.00p 151.82p 157.60p 77607
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

*Close Price adjusted for both dividends and splits