Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/06/2019 73.80p 77.60p 73.80p 77.60p 81218
07/06/2019 74.20p 77.40p 74.20p 76.00p 124414
06/06/2019 76.20p 77.00p 74.20p 77.00p 50848
05/06/2019 80.00p 80.20p 73.60p 75.00p 446487
04/06/2019 82.40p 85.40p 80.00p 80.00p 72024
03/06/2019 82.40p 85.40p 82.00p 83.00p 54370
31/05/2019 82.00p 85.20p 82.00p 84.00p 126090
30/05/2019 82.00p 85.00p 82.00p 83.00p 25166
29/05/2019 83.20p 86.00p 82.00p 82.20p 93032
28/05/2019 82.00p 83.60p 82.00p 83.00p 32075
24/05/2019 82.00p 86.20p 82.00p 84.00p 37114
23/05/2019 87.00p 90.72p 81.40p 82.00p 207088
22/05/2019 92.00p 95.60p 88.00p 88.00p 84315
21/05/2019 97.00p 97.20p 92.22p 93.80p 52614
20/05/2019 98.00p 98.55p 97.00p 97.00p 297644
17/05/2019 98.40p 101.80p 98.20p 100.00p 71993
16/05/2019 105.00p 107.73p 98.00p 98.40p 59045
15/05/2019 108.00p 111.00p 105.00p 107.50p 31947
14/05/2019 109.00p 109.50p 108.50p 109.25p 249020
13/05/2019 110.00p 112.50p 109.00p 109.00p 28883
10/05/2019 106.00p 115.50p 106.00p 115.50p 514920
09/05/2019 105.00p 109.00p 105.00p 109.00p 22993
08/05/2019 106.50p 108.72p 105.00p 106.75p 55422
07/05/2019 105.00p 109.50p 105.00p 108.00p 40170
03/05/2019 107.00p 112.50p 105.50p 110.00p 1156035
02/05/2019 101.00p 110.50p 101.00p 105.50p 1510336
01/05/2019 96.40p 102.25p 96.40p 102.25p 1593121
30/04/2019 96.40p 97.00p 95.20p 97.00p 18428
29/04/2019 97.00p 99.80p 97.00p 97.00p 809512
26/04/2019 95.00p 98.80p 95.00p 98.10p 2753383
25/04/2019 95.00p 95.80p 94.40p 95.80p 14868
24/04/2019 96.00p 100.29p 95.00p 97.40p 20563
23/04/2019 100.00p 101.00p 96.00p 96.80p 42402
18/04/2019 96.20p 101.00p 96.20p 101.00p 6280
17/04/2019 97.00p 98.96p 94.34p 96.00p 132604
16/04/2019 97.20p 97.96p 96.40p 97.00p 106471
15/04/2019 93.00p 98.05p 93.00p 96.60p 65807
12/04/2019 97.60p 98.30p 95.00p 96.40p 80217
11/04/2019 94.00p 99.00p 93.00p 97.40p 588178
10/04/2019 85.00p 93.80p 84.00p 93.00p 11218686
09/04/2019 87.20p 87.20p 84.00p 85.40p 68458
08/04/2019 90.00p 90.95p 86.70p 86.70p 75463
05/04/2019 91.00p 91.80p 89.74p 90.50p 50926
04/04/2019 94.00p 94.00p 89.00p 90.00p 164210
03/04/2019 95.20p 96.75p 90.00p 92.80p 199678
02/04/2019 103.00p 103.00p 95.00p 96.40p 39589
01/04/2019 105.00p 107.03p 101.53p 103.00p 50184
29/03/2019 108.60p 110.75p 105.80p 105.80p 55526
28/03/2019 106.20p 110.00p 105.05p 106.70p 5177
27/03/2019 115.00p 115.00p 105.60p 108.60p 133521
26/03/2019 117.00p 118.20p 112.25p 112.40p 75924
25/03/2019 115.00p 118.00p 115.00p 118.00p 23981
22/03/2019 116.20p 117.90p 116.07p 117.90p 15654
21/03/2019 120.00p 120.00p 113.00p 116.30p 120567
20/03/2019 121.20p 125.00p 121.20p 125.00p 39318
19/03/2019 117.20p 120.00p 117.20p 118.10p 19907
18/03/2019 112.40p 121.00p 112.40p 121.00p 318284
15/03/2019 122.00p 122.00p 112.00p 112.00p 131622
14/03/2019 121.80p 124.52p 118.20p 118.20p 23095
13/03/2019 122.20p 124.00p 119.25p 123.00p 127701
12/03/2019 125.20p 126.50p 118.60p 124.00p 115617
11/03/2019 127.00p 128.80p 119.90p 122.00p 126456
08/03/2019 133.30p 134.90p 133.30p 134.60p 6000
07/03/2019 138.60p 139.16p 132.00p 133.40p 77894
06/03/2019 139.86p 140.70p 139.20p 140.70p 17070
05/03/2019 145.20p 145.57p 141.80p 141.80p 18231
04/03/2019 149.40p 153.00p 144.20p 145.70p 38867
01/03/2019 147.20p 151.10p 146.00p 148.20p 24239
28/02/2019 148.00p 150.70p 146.20p 147.00p 125154
27/02/2019 148.00p 150.50p 148.00p 150.50p 3079
26/02/2019 148.00p 154.80p 148.00p 151.60p 23274
25/02/2019 148.60p 151.50p 148.00p 151.50p 3823
22/02/2019 148.80p 152.91p 148.20p 150.30p 28620
21/02/2019 155.00p 155.00p 148.80p 149.30p 31478
20/02/2019 148.00p 151.00p 148.00p 150.00p 74214
19/02/2019 149.00p 151.00p 148.60p 150.50p 49388
18/02/2019 148.00p 151.80p 148.00p 150.10p 10039
15/02/2019 148.00p 152.00p 148.00p 150.40p 39992
14/02/2019 158.60p 158.60p 148.00p 148.00p 11814
13/02/2019 158.80p 158.80p 151.78p 152.00p 166995
12/02/2019 160.00p 160.00p 149.80p 153.80p 1689
11/02/2019 149.40p 154.00p 149.40p 152.70p 6721
08/02/2019 148.00p 155.40p 148.00p 155.00p 30233
07/02/2019 148.00p 153.10p 148.00p 153.10p 5349
06/02/2019 148.40p 150.00p 148.40p 148.40p 2190
05/02/2019 157.60p 157.60p 150.32p 153.00p 9679
04/02/2019 153.00p 153.20p 148.20p 150.50p 38024
01/02/2019 148.00p 151.20p 148.00p 150.20p 11075
31/01/2019 148.00p 155.40p 148.00p 150.00p 21333
30/01/2019 148.40p 151.57p 148.00p 148.00p 12313
29/01/2019 158.00p 158.00p 150.12p 158.00p 20953
28/01/2019 149.40p 153.00p 148.00p 148.00p 49100
25/01/2019 148.00p 153.23p 148.00p 152.80p 3739
24/01/2019 151.80p 151.80p 149.20p 150.30p 12652
23/01/2019 155.00p 155.00p 150.00p 153.60p 33589
22/01/2019 152.40p 152.40p 149.80p 151.60p 15187
21/01/2019 152.20p 154.80p 152.20p 153.80p 707
18/01/2019 152.00p 156.20p 152.00p 153.00p 15798
17/01/2019 154.00p 154.00p 152.00p 152.00p 2260
16/01/2019 154.80p 156.92p 154.60p 156.30p 6983
15/01/2019 152.00p 159.60p 152.00p 159.60p 2059
14/01/2019 161.80p 161.80p 155.00p 155.00p 9490
11/01/2019 155.20p 160.80p 155.00p 160.80p 67555
10/01/2019 159.00p 159.00p 153.00p 156.40p 36529
09/01/2019 149.00p 157.00p 149.00p 156.20p 5195
08/01/2019 152.40p 157.00p 152.40p 157.00p 393
07/01/2019 154.60p 157.00p 152.37p 157.00p 33514
04/01/2019 157.00p 161.20p 155.52p 158.80p 20309
03/01/2019 152.80p 160.00p 152.10p 154.00p 39655
02/01/2019 146.80p 163.00p 136.20p 162.40p 72500
31/12/2018 137.20p 145.10p 137.20p 145.10p 5069
28/12/2018 130.00p 147.00p 125.80p 146.40p 86651
27/12/2018 158.60p 161.60p 157.20p 159.20p 8931
24/12/2018 159.40p 159.40p 156.60p 156.60p 6252
21/12/2018 163.00p 165.00p 162.43p 165.00p 20691
20/12/2018 167.80p 167.80p 165.00p 165.00p 5106
19/12/2018 163.40p 169.40p 159.58p 167.20p 54476
18/12/2018 161.00p 161.20p 157.00p 161.00p 13032
17/12/2018 158.40p 161.00p 155.58p 161.00p 3489
14/12/2018 154.00p 154.68p 154.00p 154.00p 1897
13/12/2018 156.80p 156.80p 154.00p 154.00p 350
12/12/2018 156.00p 156.60p 154.00p 155.20p 12747
11/12/2018 157.40p 157.40p 154.00p 154.00p 48337
10/12/2018 154.00p 155.38p 154.00p 154.00p 23034
07/12/2018 156.00p 157.33p 154.00p 154.20p 11785
06/12/2018 156.20p 157.60p 156.00p 156.90p 3619
05/12/2018 160.00p 160.00p 153.80p 158.00p 70856
04/12/2018 157.00p 160.00p 154.40p 158.70p 21355
03/12/2018 158.00p 158.40p 155.30p 157.10p 9031
30/11/2018 154.00p 156.03p 154.00p 154.60p 11287
29/11/2018 155.40p 156.20p 153.97p 155.30p 6102
28/11/2018 152.00p 154.58p 152.00p 154.00p 27380
27/11/2018 155.00p 155.20p 153.78p 154.20p 18746
26/11/2018 151.00p 152.80p 151.00p 152.80p 176
23/11/2018 153.00p 153.80p 151.20p 153.00p 13248
22/11/2018 152.00p 152.47p 152.00p 152.00p 888
21/11/2018 151.00p 153.80p 151.00p 153.80p 55954
20/11/2018 151.20p 152.68p 151.00p 152.00p 3170
19/11/2018 150.00p 152.80p 149.99p 151.00p 6926
16/11/2018 151.20p 151.80p 151.00p 151.80p 51352
15/11/2018 151.40p 154.80p 150.00p 154.80p 71584
14/11/2018 151.20p 154.40p 151.00p 151.80p 33771
13/11/2018 153.60p 153.92p 150.60p 151.50p 366085
12/11/2018 150.40p 153.52p 150.40p 151.40p 8001
09/11/2018 152.60p 156.04p 149.60p 150.00p 38328
08/11/2018 151.20p 151.90p 151.20p 151.90p 4111
07/11/2018 153.40p 154.00p 150.00p 152.80p 23446
06/11/2018 152.40p 154.34p 152.00p 152.20p 17235
05/11/2018 151.40p 152.82p 151.40p 152.40p 7354
02/11/2018 152.80p 152.80p 147.80p 150.00p 67155
01/11/2018 148.80p 152.60p 148.00p 148.00p 438687
31/10/2018 146.00p 148.00p 145.00p 146.00p 811917
30/10/2018 148.60p 148.60p 145.20p 145.70p 13709
29/10/2018 149.00p 149.00p 145.20p 145.20p 5136
26/10/2018 145.00p 145.72p 145.00p 145.20p 3690
25/10/2018 145.00p 152.00p 145.00p 152.00p 20902
24/10/2018 150.60p 152.00p 145.00p 152.00p 3247
23/10/2018 145.60p 149.40p 145.00p 145.90p 20516
22/10/2018 145.60p 151.47p 145.00p 146.90p 21048
19/10/2018 147.00p 150.52p 145.00p 147.80p 12785
18/10/2018 146.20p 148.50p 146.20p 147.20p 17013
17/10/2018 145.40p 151.04p 142.20p 147.00p 30669
16/10/2018 142.00p 152.20p 142.00p 152.20p 23007
15/10/2018 154.00p 156.69p 141.20p 142.00p 46632
12/10/2018 148.00p 160.00p 148.00p 154.50p 17905
11/10/2018 147.20p 160.00p 147.20p 154.40p 15636
10/10/2018 160.00p 173.00p 147.00p 147.00p 45247
09/10/2018 162.20p 164.20p 160.00p 160.00p 40743
08/10/2018 169.20p 172.41p 163.00p 163.80p 49755
05/10/2018 170.40p 173.23p 166.00p 169.40p 17100
04/10/2018 165.20p 174.00p 164.60p 166.00p 17634
03/10/2018 167.00p 169.00p 162.60p 165.00p 35188
02/10/2018 170.60p 174.40p 167.00p 171.60p 36509
01/10/2018 168.60p 169.05p 164.60p 167.70p 55342
28/09/2018 158.80p 165.36p 158.00p 164.00p 63542
27/09/2018 164.20p 167.60p 160.40p 167.00p 41734
26/09/2018 164.00p 166.40p 163.00p 164.00p 74758
25/09/2018 169.00p 169.00p 160.00p 164.00p 7079
24/09/2018 166.80p 168.07p 160.00p 160.00p 39697
21/09/2018 173.40p 174.26p 166.00p 166.00p 46824
20/09/2018 173.36p 173.64p 171.50p 171.50p 1956
19/09/2018 160.00p 171.68p 160.00p 166.20p 82598
18/09/2018 173.20p 174.20p 158.00p 160.20p 129943
17/09/2018 176.00p 176.00p 167.00p 173.20p 34968
14/09/2018 173.60p 173.80p 170.40p 170.40p 124299
13/09/2018 180.20p 180.20p 170.00p 171.00p 96182
12/09/2018 185.00p 185.00p 178.40p 180.00p 17669
11/09/2018 186.80p 186.86p 175.20p 175.20p 79237
10/09/2018 198.80p 198.80p 185.00p 188.60p 39247
07/09/2018 183.00p 199.00p 183.00p 193.00p 106235
06/09/2018 188.20p 193.00p 187.00p 187.60p 111753
05/09/2018 190.00p 196.00p 184.36p 185.20p 218214
04/09/2018 182.20p 194.00p 177.00p 184.00p 67434
03/09/2018 191.60p 193.23p 185.00p 185.00p 63605
31/08/2018 177.60p 192.20p 173.47p 188.00p 305024
30/08/2018 171.00p 182.60p 160.80p 173.00p 1653725
29/08/2018 251.00p 251.00p 243.00p 245.75p 10475
28/08/2018 249.00p 249.00p 243.37p 248.00p 10096
24/08/2018 251.00p 251.00p 246.50p 250.00p 16709
23/08/2018 240.00p 250.00p 240.00p 249.00p 62284

*Close Price adjusted for both dividends and splits