Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/10/2019 50.40p 50.59p 49.10p 50.25p 52721
11/10/2019 49.40p 52.60p 49.10p 49.10p 139401
10/10/2019 47.00p 49.30p 47.00p 48.00p 54676
09/10/2019 46.10p 47.00p 46.10p 47.00p 138981
08/10/2019 46.70p 46.70p 45.60p 45.60p 122906
07/10/2019 43.40p 46.50p 43.40p 45.20p 671357
04/10/2019 43.00p 46.00p 43.00p 45.20p 64012
03/10/2019 41.40p 44.40p 41.40p 43.90p 156565
02/10/2019 40.80p 42.55p 39.70p 42.10p 2367567
01/10/2019 41.90p 41.90p 41.00p 41.00p 71667
30/09/2019 42.40p 42.90p 41.00p 41.60p 145641
27/09/2019 44.50p 44.50p 41.00p 42.80p 1101855
26/09/2019 60.00p 60.00p 39.10p 42.50p 7283615
25/09/2019 70.20p 70.88p 69.00p 69.00p 32745
24/09/2019 70.40p 70.98p 70.00p 70.00p 582007
23/09/2019 70.20p 70.90p 69.00p 69.00p 19060
20/09/2019 72.60p 72.80p 70.00p 70.00p 79623
19/09/2019 74.80p 74.80p 71.20p 71.20p 33779
18/09/2019 73.80p 74.20p 73.40p 74.20p 261878
17/09/2019 73.20p 74.10p 72.69p 73.80p 348866
16/09/2019 74.00p 74.00p 71.40p 72.60p 149578
13/09/2019 73.00p 74.00p 71.60p 73.20p 78518
12/09/2019 76.00p 81.00p 68.50p 71.40p 995023
11/09/2019 60.00p 60.00p 58.00p 59.10p 136826
10/09/2019 61.00p 61.00p 58.23p 59.00p 344870
09/09/2019 61.00p 61.00p 59.60p 61.00p 106913
06/09/2019 61.80p 62.00p 59.20p 61.00p 82235
05/09/2019 61.80p 62.00p 60.90p 62.00p 16227
04/09/2019 62.00p 63.00p 61.00p 62.00p 137973
03/09/2019 68.20p 68.90p 61.00p 61.00p 518454
02/09/2019 89.00p 89.00p 87.56p 88.00p 2105
30/08/2019 87.20p 88.30p 87.20p 88.30p 1310
29/08/2019 86.80p 86.80p 86.80p 86.80p 620
28/08/2019 87.40p 89.40p 86.80p 86.80p 64594
27/08/2019 86.80p 89.80p 86.80p 89.20p 5365
23/08/2019 89.40p 89.40p 88.00p 88.00p 854
22/08/2019 89.00p 89.00p 87.00p 87.20p 3584
21/08/2019 86.80p 88.33p 86.52p 86.80p 7991
20/08/2019 86.40p 87.40p 86.40p 86.80p 13306
19/08/2019 89.80p 89.80p 85.40p 85.40p 11734
16/08/2019 89.00p 89.00p 85.99p 86.40p 10621
15/08/2019 86.00p 89.00p 86.00p 89.00p 4691
14/08/2019 89.60p 89.80p 86.84p 87.00p 10078
13/08/2019 89.80p 89.80p 88.80p 88.80p 566
12/08/2019 87.80p 88.00p 86.20p 86.20p 571
09/08/2019 88.00p 88.20p 85.40p 85.40p 6913
08/08/2019 88.00p 88.60p 85.40p 85.40p 58279
07/08/2019 89.20p 93.20p 87.20p 88.60p 14289
06/08/2019 90.00p 93.20p 87.40p 89.40p 37414
05/08/2019 90.00p 93.20p 88.60p 89.00p 104070
02/08/2019 92.00p 92.60p 87.20p 89.40p 48597
01/08/2019 93.60p 93.60p 89.00p 89.00p 17532
31/07/2019 96.00p 96.00p 88.20p 88.80p 56449
30/07/2019 91.20p 92.51p 91.20p 91.20p 20859
29/07/2019 95.40p 95.40p 91.60p 92.00p 22084
26/07/2019 94.00p 99.00p 91.20p 91.20p 140661
25/07/2019 96.00p 98.80p 93.20p 93.20p 16111
24/07/2019 95.80p 99.00p 95.00p 99.00p 28009
23/07/2019 96.00p 97.54p 95.00p 95.00p 12756
22/07/2019 99.00p 99.00p 95.00p 98.60p 19137
19/07/2019 96.60p 97.20p 95.00p 95.00p 686042
18/07/2019 97.00p 97.70p 97.00p 97.00p 61131
17/07/2019 98.80p 98.80p 97.20p 98.80p 6112
16/07/2019 98.80p 98.80p 97.00p 97.00p 11734
15/07/2019 98.80p 98.80p 96.20p 98.80p 5380
12/07/2019 98.80p 98.80p 94.00p 98.00p 106841
11/07/2019 96.80p 98.60p 95.05p 97.00p 374395
10/07/2019 96.00p 98.00p 95.60p 97.80p 42242
09/07/2019 94.80p 96.00p 92.75p 96.00p 210592
08/07/2019 91.20p 94.40p 91.00p 93.00p 294687
05/07/2019 87.80p 89.80p 87.60p 89.00p 108060
04/07/2019 80.80p 89.00p 80.80p 86.20p 57375
03/07/2019 81.40p 83.00p 80.60p 83.00p 386688
02/07/2019 85.00p 85.00p 79.40p 81.40p 286789
01/07/2019 79.20p 84.60p 79.20p 81.40p 2348146
28/06/2019 82.60p 85.00p 81.40p 82.00p 162114
27/06/2019 85.00p 85.00p 81.80p 83.00p 103975
26/06/2019 85.00p 85.00p 81.20p 82.80p 286069
25/06/2019 85.00p 85.00p 81.00p 81.60p 358167
24/06/2019 81.40p 83.20p 79.80p 82.00p 270579
21/06/2019 77.00p 79.40p 76.19p 77.20p 3823955
20/06/2019 76.80p 77.40p 76.20p 76.80p 640632
19/06/2019 76.40p 78.00p 76.20p 77.20p 641782
18/06/2019 76.20p 81.00p 76.00p 76.60p 428284
17/06/2019 75.60p 77.80p 75.60p 76.00p 136684
14/06/2019 76.00p 78.40p 74.20p 76.60p 286320
13/06/2019 77.00p 79.38p 76.00p 76.00p 19069
12/06/2019 74.40p 85.00p 74.40p 77.00p 203102
11/06/2019 76.40p 78.00p 76.00p 76.00p 154975
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

*Close Price adjusted for both dividends and splits