Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2020 84.80p 89.60p 80.20p 84.60p 218178
22/09/2020 82.60p 84.80p 80.51p 82.00p 66999
21/09/2020 88.00p 89.60p 74.40p 81.00p 410643
18/09/2020 88.00p 92.80p 88.00p 90.40p 40574
17/09/2020 91.00p 93.80p 88.80p 89.50p 78566
16/09/2020 93.80p 93.80p 89.00p 91.90p 115427
15/09/2020 90.00p 95.00p 87.00p 90.40p 1607760
14/09/2020 90.20p 91.99p 87.00p 87.70p 1215922
11/09/2020 95.20p 98.20p 79.00p 90.00p 576481
10/09/2020 95.40p 97.60p 95.00p 95.50p 58927
09/09/2020 98.20p 99.80p 96.00p 99.00p 81142
08/09/2020 101.50p 104.00p 95.12p 95.30p 263459
07/09/2020 101.50p 104.50p 99.20p 103.00p 162690
04/09/2020 93.20p 111.00p 93.20p 102.00p 460515
03/09/2020 90.80p 98.00p 89.80p 96.00p 282732
02/09/2020 90.00p 90.60p 88.81p 89.80p 775678
01/09/2020 89.00p 90.00p 87.00p 89.50p 222795
28/08/2020 86.80p 89.00p 85.20p 87.00p 69892
27/08/2020 89.80p 90.00p 85.60p 85.60p 119244
26/08/2020 91.00p 91.00p 84.20p 89.40p 63284
25/08/2020 91.00p 91.00p 87.20p 90.00p 33871
24/08/2020 90.00p 91.40p 87.20p 89.60p 34730
21/08/2020 90.00p 91.00p 89.00p 90.00p 64143
20/08/2020 90.00p 91.40p 90.00p 90.50p 40758
19/08/2020 90.80p 92.00p 89.00p 91.00p 437568
18/08/2020 87.00p 91.20p 87.00p 89.90p 109168
17/08/2020 90.00p 92.40p 87.00p 91.00p 63997
14/08/2020 92.00p 92.80p 88.20p 90.60p 113771
13/08/2020 91.00p 93.00p 86.00p 92.20p 254999
12/08/2020 86.40p 93.40p 83.20p 93.40p 759166
11/08/2020 85.00p 87.04p 83.00p 85.10p 197588
10/08/2020 82.00p 86.00p 82.00p 86.00p 66222
07/08/2020 84.00p 85.80p 81.76p 83.10p 138445
06/08/2020 86.80p 89.00p 84.03p 86.00p 177421
05/08/2020 82.20p 87.00p 78.00p 87.00p 226230
04/08/2020 84.00p 85.80p 82.20p 83.80p 88697
03/08/2020 82.40p 85.80p 82.00p 82.00p 51801
31/07/2020 85.80p 86.00p 81.99p 85.00p 103805
30/07/2020 87.20p 87.20p 82.00p 82.00p 125129
29/07/2020 80.20p 86.42p 80.20p 85.30p 346366
28/07/2020 77.00p 84.42p 77.00p 80.00p 283502
27/07/2020 80.00p 81.80p 76.78p 78.60p 154605
24/07/2020 81.60p 81.60p 77.60p 77.60p 97289
23/07/2020 77.20p 82.00p 77.20p 79.00p 207395
22/07/2020 77.80p 81.12p 75.20p 80.00p 249712
21/07/2020 79.00p 79.75p 72.20p 78.00p 355258
20/07/2020 68.40p 81.00p 64.63p 77.00p 1043361
17/07/2020 63.80p 69.00p 60.19p 69.00p 369421
16/07/2020 57.80p 64.40p 55.20p 63.80p 226178
14/07/2020 58.00p 58.00p 55.00p 56.40p 320271
13/07/2020 58.00p 58.00p 54.20p 55.90p 10819
10/07/2020 58.20p 58.20p 55.05p 56.50p 211699
09/07/2020 57.80p 57.80p 54.20p 57.00p 55840
08/07/2020 57.80p 58.00p 56.54p 58.00p 45390
07/07/2020 57.80p 58.00p 56.60p 58.00p 83746
06/07/2020 58.00p 58.00p 55.27p 57.80p 119225
03/07/2020 54.20p 58.00p 54.20p 56.90p 965858
02/07/2020 55.20p 58.00p 55.00p 56.40p 72437
01/07/2020 57.80p 58.00p 54.00p 58.00p 17355
30/06/2020 55.00p 57.40p 55.00p 57.00p 64750
29/06/2020 55.00p 57.00p 53.83p 55.10p 39330
26/06/2020 56.40p 58.00p 55.00p 58.00p 138004
25/06/2020 53.80p 56.41p 53.60p 53.60p 32393
24/06/2020 57.00p 57.00p 53.60p 53.60p 46812
23/06/2020 57.80p 57.80p 54.00p 57.20p 106295
22/06/2020 58.00p 59.80p 55.20p 57.30p 44434
19/06/2020 59.20p 59.80p 56.20p 58.10p 48730
18/06/2020 59.20p 59.80p 55.40p 58.00p 1119252
17/06/2020 55.20p 58.80p 55.20p 56.20p 45713
16/06/2020 59.80p 59.80p 55.00p 56.00p 109849
15/06/2020 58.80p 58.80p 55.50p 58.00p 93076
12/06/2020 62.00p 62.00p 56.60p 59.00p 152312
11/06/2020 60.20p 62.80p 59.40p 60.00p 71434
10/06/2020 62.40p 63.00p 60.60p 61.00p 169169
09/06/2020 62.80p 62.80p 60.20p 61.30p 100464
08/06/2020 62.00p 64.00p 60.20p 62.00p 300159
05/06/2020 58.80p 62.00p 55.20p 62.00p 277635
04/06/2020 58.00p 60.40p 55.09p 59.00p 589169
03/06/2020 62.00p 62.00p 58.56p 59.20p 1015230
02/06/2020 63.00p 63.00p 60.00p 61.40p 270724
29/05/2020 63.00p 63.00p 60.20p 61.50p 64119
28/05/2020 60.00p 62.80p 60.00p 61.20p 45125
27/05/2020 62.60p 63.00p 60.20p 61.90p 59585
26/05/2020 60.00p 62.80p 60.00p 61.70p 89278
25/05/2020 61.00p 62.80p 59.60p 61.00p 259813
22/05/2020 61.00p 62.80p 59.60p 61.00p 259813
21/05/2020 62.80p 63.00p 61.20p 62.50p 31288
20/05/2020 60.20p 62.80p 60.20p 61.00p 111860
19/05/2020 62.80p 62.80p 60.20p 61.30p 38355
18/05/2020 60.80p 63.00p 59.40p 62.00p 217678
15/05/2020 60.80p 62.40p 59.20p 59.40p 1857106
14/05/2020 59.00p 60.00p 57.80p 59.00p 4193718
13/05/2020 59.00p 60.80p 56.80p 60.60p 204981
12/05/2020 56.60p 60.40p 56.60p 59.00p 509462
11/05/2020 55.40p 58.11p 53.20p 55.60p 1318972
08/05/2020 54.60p 55.00p 53.20p 54.00p 1278447
07/05/2020 54.60p 55.00p 53.20p 54.00p 1278447
06/05/2020 50.00p 56.50p 48.84p 53.00p 414671
05/05/2020 45.50p 51.60p 45.00p 50.00p 611746
04/05/2020 43.20p 45.50p 42.60p 42.60p 105417
01/05/2020 42.50p 43.50p 41.90p 42.00p 223284
30/04/2020 42.80p 44.80p 42.40p 42.40p 167032
29/04/2020 42.40p 44.00p 41.40p 43.35p 143585
28/04/2020 43.70p 43.70p 41.10p 41.20p 106303
27/04/2020 43.90p 44.00p 41.40p 43.00p 192545
24/04/2020 44.40p 46.00p 41.20p 42.85p 598627
23/04/2020 35.10p 44.00p 35.10p 43.35p 1492763
22/04/2020 32.00p 34.90p 31.55p 34.55p 48093
21/04/2020 35.70p 35.70p 31.00p 31.00p 152585
20/04/2020 36.90p 36.90p 32.50p 36.00p 179195
17/04/2020 37.50p 37.83p 35.00p 36.10p 247528
16/04/2020 33.90p 37.50p 33.80p 37.50p 245836
15/04/2020 38.10p 38.83p 30.90p 33.70p 734704
14/04/2020 35.00p 38.45p 34.90p 37.00p 467061
09/04/2020 32.00p 34.50p 31.23p 33.80p 347642
08/04/2020 27.10p 34.50p 27.10p 33.00p 676893
07/04/2020 26.50p 29.10p 25.16p 27.90p 682710
06/04/2020 25.30p 26.37p 24.20p 24.80p 162268
03/04/2020 24.00p 26.29p 24.00p 24.40p 853907
02/04/2020 23.00p 26.96p 21.12p 23.00p 1073762
01/04/2020 20.90p 22.70p 20.10p 22.50p 3626193
31/03/2020 20.60p 21.21p 20.00p 20.50p 572193
30/03/2020 19.25p 20.44p 18.70p 20.20p 856745
27/03/2020 20.20p 21.00p 18.70p 18.70p 204450
26/03/2020 20.40p 20.63p 19.80p 20.25p 522714
25/03/2020 20.50p 20.66p 20.00p 20.25p 591596
24/03/2020 21.00p 22.43p 20.10p 20.10p 1468490
23/03/2020 20.40p 20.40p 19.40p 19.40p 237520
20/03/2020 20.30p 21.00p 18.95p 20.10p 609308
19/03/2020 20.10p 21.04p 19.80p 19.80p 377096
18/03/2020 23.50p 24.35p 20.00p 20.00p 281995
17/03/2020 25.40p 25.40p 23.10p 23.20p 270291
16/03/2020 27.00p 28.40p 23.00p 24.00p 508032
13/03/2020 29.80p 29.80p 27.10p 27.90p 193088
12/03/2020 29.80p 30.00p 28.16p 29.00p 425942
11/03/2020 30.70p 31.00p 29.20p 29.60p 50372
10/03/2020 31.00p 32.30p 30.00p 30.00p 571216
09/03/2020 33.00p 33.00p 28.24p 31.00p 1146759
06/03/2020 37.00p 37.00p 33.00p 34.10p 711509
05/03/2020 40.80p 40.80p 34.00p 36.05p 898572
04/03/2020 44.00p 44.00p 39.60p 39.75p 332010
03/03/2020 40.60p 44.00p 39.40p 44.00p 128021
02/03/2020 38.80p 40.22p 38.49p 39.60p 238034
28/02/2020 42.10p 43.00p 36.93p 37.80p 836417
27/02/2020 44.10p 44.36p 42.54p 42.90p 161245
26/02/2020 46.10p 46.10p 38.46p 43.00p 677907
25/02/2020 45.00p 45.79p 44.00p 44.85p 237980
24/02/2020 48.00p 48.00p 44.50p 44.90p 493665
21/02/2020 47.60p 48.00p 45.69p 48.00p 293497
20/02/2020 45.00p 47.00p 44.50p 46.60p 1010573
19/02/2020 44.10p 45.65p 44.00p 44.80p 137979
18/02/2020 46.10p 46.10p 44.70p 44.70p 305225
17/02/2020 44.90p 46.00p 44.47p 45.25p 775807
14/02/2020 43.50p 44.50p 41.80p 43.85p 1414695
13/02/2020 43.10p 43.10p 40.79p 41.20p 525646
12/02/2020 42.90p 43.20p 41.55p 42.80p 635609
11/02/2020 37.80p 42.00p 36.67p 42.00p 8026446
10/02/2020 38.50p 38.90p 36.50p 36.80p 5487809
07/02/2020 42.00p 43.83p 36.80p 36.80p 4151941
06/02/2020 36.80p 36.80p 35.50p 35.90p 47035
05/02/2020 35.10p 36.30p 35.10p 36.10p 90102
04/02/2020 37.00p 37.00p 35.00p 35.00p 71888
03/02/2020 39.90p 39.90p 35.40p 36.40p 891218
31/01/2020 41.00p 41.30p 38.00p 38.90p 85451
30/01/2020 41.20p 41.34p 39.80p 40.20p 113926
29/01/2020 44.00p 44.00p 41.20p 41.50p 22002
28/01/2020 44.20p 44.20p 42.47p 42.80p 229120
27/01/2020 45.20p 46.00p 44.60p 45.10p 99034
24/01/2020 45.20p 46.40p 45.00p 46.40p 10600
23/01/2020 45.00p 47.00p 45.00p 45.65p 53496
22/01/2020 45.60p 46.80p 45.00p 45.30p 36911
21/01/2020 45.60p 45.70p 45.00p 45.40p 47814
20/01/2020 47.00p 47.00p 45.00p 45.45p 131913
17/01/2020 46.70p 47.44p 46.70p 47.30p 141355
16/01/2020 47.00p 48.70p 45.76p 46.00p 635656
15/01/2020 51.60p 51.60p 49.80p 50.30p 24827
14/01/2020 52.80p 52.80p 49.00p 49.00p 103564
13/01/2020 54.00p 54.00p 51.00p 51.50p 13947
10/01/2020 51.00p 52.40p 51.00p 52.40p 9512
09/01/2020 52.60p 53.40p 51.20p 51.50p 51230
08/01/2020 51.00p 53.80p 51.00p 51.30p 14057
07/01/2020 52.20p 52.80p 51.00p 51.80p 55710
06/01/2020 52.20p 52.97p 50.89p 51.00p 36260
03/01/2020 53.00p 54.02p 52.40p 52.40p 25134
02/01/2020 54.00p 54.00p 52.40p 52.40p 49879
31/12/2019 54.20p 55.65p 54.00p 55.30p 10879
30/12/2019 54.20p 55.86p 53.80p 55.00p 17710
27/12/2019 56.00p 56.00p 54.00p 54.00p 4254
24/12/2019 55.40p 55.40p 55.40p 55.40p 1
23/12/2019 56.60p 56.63p 53.83p 55.50p 169641
20/12/2019 57.20p 57.55p 56.40p 56.40p 13365
19/12/2019 60.00p 60.00p 57.60p 58.20p 25259
18/12/2019 60.00p 60.00p 58.20p 60.00p 13244
17/12/2019 60.60p 60.60p 58.60p 59.20p 59895
16/12/2019 62.00p 62.00p 59.00p 60.40p 120866
13/12/2019 63.00p 63.00p 61.00p 61.30p 12688
12/12/2019 62.00p 62.00p 61.20p 62.00p 1844
11/12/2019 61.00p 62.60p 61.23p 62.60p 678
10/12/2019 61.00p 62.60p 61.00p 61.90p 8675
09/12/2019 60.80p 62.40p 60.80p 60.80p 604496

*Close Price adjusted for both dividends and splits