Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/08/2018 234.00p 240.00p 228.00p 240.00p 158736
21/08/2018 235.00p 235.00p 229.30p 232.00p 43168
20/08/2018 238.00p 238.00p 231.00p 233.00p 95751
17/08/2018 245.00p 245.54p 238.00p 238.00p 87211
16/08/2018 249.00p 252.00p 240.50p 247.00p 59552
15/08/2018 247.00p 249.50p 243.00p 243.00p 26011
14/08/2018 249.50p 251.00p 244.00p 251.00p 13239
13/08/2018 245.50p 249.03p 238.00p 245.00p 14434
10/08/2018 248.00p 249.00p 235.50p 239.00p 101339
09/08/2018 251.00p 251.00p 242.50p 248.00p 35413
08/08/2018 251.00p 251.00p 246.50p 248.00p 53269
07/08/2018 250.50p 250.50p 245.33p 248.00p 135711
06/08/2018 255.00p 259.63p 250.00p 251.00p 58902
03/08/2018 252.50p 260.00p 250.00p 250.00p 43481
02/08/2018 259.00p 260.00p 254.00p 254.00p 78955
01/08/2018 254.50p 260.00p 254.00p 258.00p 48199
31/07/2018 256.00p 258.50p 250.50p 253.00p 213719
30/07/2018 255.00p 255.00p 250.00p 250.00p 35865
27/07/2018 257.00p 258.75p 253.00p 253.50p 22600
26/07/2018 257.00p 259.00p 255.75p 255.75p 5849
25/07/2018 258.00p 259.00p 255.00p 255.00p 57977
24/07/2018 259.00p 259.00p 254.00p 257.00p 35951
23/07/2018 260.00p 268.01p 259.00p 259.00p 135480
20/07/2018 262.50p 265.00p 258.00p 258.00p 145917
19/07/2018 260.00p 265.50p 258.00p 259.50p 17758
18/07/2018 275.50p 275.50p 256.50p 259.00p 53072
17/07/2018 274.00p 276.50p 272.00p 274.50p 56734
16/07/2018 270.50p 273.00p 269.00p 272.25p 22541
13/07/2018 258.00p 273.50p 253.00p 269.50p 67877
12/07/2018 246.50p 259.23p 246.50p 256.50p 84479
11/07/2018 240.00p 248.00p 240.00p 240.50p 1828
10/07/2018 247.50p 248.00p 245.00p 246.50p 17357
09/07/2018 244.50p 248.00p 243.70p 248.00p 33925
06/07/2018 245.50p 248.00p 242.00p 245.00p 25401
05/07/2018 247.00p 249.50p 240.00p 247.50p 32801
04/07/2018 233.50p 250.00p 233.50p 250.00p 96303
03/07/2018 232.50p 247.70p 232.50p 243.00p 117435
02/07/2018 235.00p 244.00p 234.00p 241.00p 22738
29/06/2018 237.50p 239.50p 226.00p 239.50p 148565
28/06/2018 235.00p 237.00p 226.00p 237.00p 231941
27/06/2018 240.00p 245.00p 226.00p 235.00p 248662
26/06/2018 289.50p 290.80p 274.50p 274.50p 74519
25/06/2018 285.00p 294.00p 278.00p 287.00p 51004
22/06/2018 285.50p 290.57p 280.00p 280.00p 85136
21/06/2018 306.50p 309.50p 286.00p 288.00p 44901
20/06/2018 308.50p 311.50p 300.00p 300.50p 17031
19/06/2018 315.50p 317.00p 300.00p 304.50p 30731
18/06/2018 309.50p 316.50p 302.00p 307.50p 23965
15/06/2018 318.00p 318.00p 309.00p 314.00p 65682
14/06/2018 313.00p 318.00p 311.50p 318.00p 23890
13/06/2018 307.50p 311.50p 301.85p 310.00p 28215
12/06/2018 306.50p 312.00p 295.00p 311.50p 22158
11/06/2018 306.00p 313.00p 303.00p 313.00p 15078
08/06/2018 323.00p 323.00p 295.00p 298.00p 51714
07/06/2018 311.50p 314.50p 305.00p 314.50p 22893
06/06/2018 306.00p 322.50p 305.00p 306.50p 88976
05/06/2018 312.50p 312.50p 294.00p 295.00p 43095
04/06/2018 304.00p 305.00p 303.00p 305.00p 19453
01/06/2018 300.50p 305.00p 292.00p 298.50p 46218
31/05/2018 322.00p 322.00p 300.50p 305.00p 51430
30/05/2018 332.50p 336.00p 322.00p 322.50p 28949
29/05/2018 340.50p 355.00p 336.50p 339.50p 21674
25/05/2018 357.50p 359.60p 340.00p 341.75p 88652
24/05/2018 353.50p 357.50p 353.50p 357.00p 26477
23/05/2018 360.50p 362.00p 355.59p 360.00p 25048
22/05/2018 370.50p 375.92p 359.50p 359.50p 20397
21/05/2018 366.50p 374.50p 366.50p 371.50p 17290
18/05/2018 373.50p 375.00p 365.85p 375.00p 18429
17/05/2018 366.50p 368.00p 360.13p 368.00p 15957
16/05/2018 363.50p 371.95p 357.00p 369.00p 33563
15/05/2018 351.00p 364.50p 350.03p 364.50p 33705
14/05/2018 355.00p 358.70p 351.20p 355.00p 155856
11/05/2018 348.50p 357.00p 341.00p 353.50p 15209
10/05/2018 351.00p 354.00p 344.50p 350.00p 23811
09/05/2018 350.00p 358.59p 350.00p 351.00p 29533
08/05/2018 350.50p 361.50p 346.00p 359.50p 38468
04/05/2018 359.00p 363.00p 357.00p 357.00p 23992
03/05/2018 363.00p 365.50p 350.00p 363.50p 17396
02/05/2018 355.50p 361.96p 353.00p 358.50p 30581
01/05/2018 350.00p 358.50p 350.00p 358.00p 16511
30/04/2018 350.00p 364.50p 350.00p 357.50p 9624
27/04/2018 350.00p 357.00p 350.00p 353.00p 13007
26/04/2018 349.50p 361.14p 348.50p 351.00p 17900
25/04/2018 369.50p 372.50p 348.50p 348.50p 28441
24/04/2018 367.00p 371.00p 358.50p 360.50p 9143
23/04/2018 368.00p 374.12p 361.50p 371.50p 40197
20/04/2018 349.00p 370.00p 345.25p 370.00p 44932
19/04/2018 341.00p 350.00p 340.00p 346.50p 15163
18/04/2018 340.00p 346.50p 338.35p 346.50p 11148
17/04/2018 340.00p 343.24p 335.00p 336.00p 27949
16/04/2018 330.50p 344.50p 330.50p 335.00p 35729
13/04/2018 342.50p 350.00p 340.96p 346.50p 126748
12/04/2018 321.00p 349.50p 321.00p 344.00p 44681
11/04/2018 339.50p 340.00p 325.00p 338.50p 8736
10/04/2018 330.50p 339.50p 329.98p 337.00p 23134
09/04/2018 332.00p 340.00p 332.00p 337.00p 17143
06/04/2018 330.50p 340.00p 326.50p 338.50p 10311
05/04/2018 336.00p 338.00p 325.00p 338.00p 38900
04/04/2018 334.00p 334.00p 321.50p 324.00p 41005
03/04/2018 325.50p 336.56p 310.50p 334.00p 113517
29/03/2018 323.00p 340.00p 320.50p 335.50p 65916
28/03/2018 328.50p 330.50p 323.25p 328.00p 13120
27/03/2018 330.00p 340.00p 329.50p 338.00p 92377
26/03/2018 329.00p 333.00p 323.00p 330.00p 22978
23/03/2018 310.50p 340.00p 310.50p 339.00p 77207
22/03/2018 318.00p 329.50p 313.00p 318.00p 64998
21/03/2018 290.00p 318.00p 290.00p 317.00p 277730
20/03/2018 282.50p 282.50p 260.50p 268.00p 45324
19/03/2018 275.00p 283.00p 271.00p 282.50p 14607
16/03/2018 276.50p 284.50p 273.50p 275.00p 69429
15/03/2018 284.00p 285.00p 272.95p 282.00p 33939
14/03/2018 297.50p 297.50p 273.00p 284.00p 36703
13/03/2018 298.50p 298.50p 293.00p 294.00p 20514
12/03/2018 320.50p 321.00p 285.00p 290.00p 62577
09/03/2018 324.50p 325.50p 315.50p 320.00p 42356
08/03/2018 328.00p 328.00p 314.00p 316.50p 84080
07/03/2018 323.00p 329.00p 315.00p 319.50p 51140
06/03/2018 328.00p 334.00p 320.00p 320.00p 4382
05/03/2018 333.50p 339.50p 325.50p 327.00p 31886
02/03/2018 332.00p 335.00p 320.50p 335.00p 8636
01/03/2018 334.50p 334.50p 314.00p 329.50p 86279
28/02/2018 339.50p 339.50p 317.00p 317.00p 50970
27/02/2018 338.00p 338.00p 321.00p 326.50p 33927
26/02/2018 335.50p 348.86p 326.00p 328.50p 24673
23/02/2018 341.50p 349.04p 338.00p 338.00p 12215
22/02/2018 351.00p 351.00p 338.50p 340.00p 9913
21/02/2018 338.00p 342.93p 335.00p 341.00p 26704
20/02/2018 337.00p 345.00p 328.50p 328.50p 14801
19/02/2018 348.00p 355.15p 341.50p 342.75p 6907
16/02/2018 355.50p 355.50p 341.00p 344.50p 14480
15/02/2018 355.00p 355.00p 350.00p 351.50p 14860
14/02/2018 359.50p 360.00p 343.25p 345.50p 9398
13/02/2018 343.00p 349.00p 337.50p 337.50p 18967
12/02/2018 344.00p 348.00p 340.00p 340.00p 20927
09/02/2018 347.50p 354.50p 343.00p 344.00p 13166
08/02/2018 354.00p 356.50p 350.00p 352.50p 21805
07/02/2018 346.50p 355.00p 343.00p 352.50p 36442
06/02/2018 343.00p 350.00p 342.00p 344.00p 16569
05/02/2018 356.50p 356.50p 345.00p 348.00p 153878
02/02/2018 374.50p 374.50p 356.52p 361.00p 56431
01/02/2018 362.00p 364.00p 358.00p 359.50p 4801
31/01/2018 361.00p 364.50p 355.50p 364.50p 84297
30/01/2018 374.50p 377.50p 362.00p 362.00p 12690
29/01/2018 370.00p 380.50p 369.80p 376.00p 24517
26/01/2018 386.50p 387.50p 365.00p 365.00p 23792
25/01/2018 381.00p 390.50p 381.00p 390.50p 10704
24/01/2018 386.50p 395.00p 385.50p 385.50p 30157
23/01/2018 370.00p 383.50p 370.00p 381.50p 19491
22/01/2018 391.00p 391.00p 365.00p 369.50p 20589
19/01/2018 394.50p 394.50p 369.50p 371.50p 13360
18/01/2018 368.00p 394.50p 368.00p 377.00p 39055
17/01/2018 368.00p 387.05p 368.00p 380.00p 2931
16/01/2018 391.50p 391.50p 377.50p 383.50p 36017
15/01/2018 377.50p 394.50p 368.00p 389.50p 76242
12/01/2018 397.00p 397.00p 380.00p 380.00p 21139
11/01/2018 384.00p 395.00p 378.00p 378.00p 31639
10/01/2018 392.50p 395.50p 384.00p 384.00p 19997
09/01/2018 398.50p 399.00p 391.00p 395.00p 33726
08/01/2018 375.00p 413.00p 375.00p 405.50p 78646
05/01/2018 377.00p 378.00p 363.50p 376.00p 35458
04/01/2018 363.50p 374.50p 360.50p 364.50p 325752
03/01/2018 371.00p 371.00p 362.00p 363.50p 28749
02/01/2018 375.50p 377.50p 361.00p 361.00p 28231
29/12/2017 375.00p 380.00p 368.50p 369.75p 22820
28/12/2017 370.25p 380.00p 366.25p 372.00p 42106
27/12/2017 370.00p 383.50p 370.00p 383.50p 9202
22/12/2017 381.25p 381.25p 373.25p 373.75p 11160
21/12/2017 376.25p 381.50p 370.00p 372.50p 31079
20/12/2017 378.25p 387.50p 378.00p 378.00p 34113
19/12/2017 395.00p 395.00p 375.00p 379.75p 54513
18/12/2017 380.50p 385.25p 376.50p 378.00p 77735
15/12/2017 380.75p 389.97p 377.75p 386.00p 17017
14/12/2017 381.00p 397.75p 377.50p 389.75p 85898
13/12/2017 375.25p 388.00p 375.25p 380.00p 41907
12/12/2017 380.50p 383.50p 379.25p 381.75p 27513
11/12/2017 379.25p 383.25p 379.25p 382.50p 23940
08/12/2017 365.75p 381.50p 365.75p 379.00p 92120
07/12/2017 374.25p 383.00p 374.00p 379.75p 43303
06/12/2017 369.25p 380.50p 366.50p 375.25p 109757
05/12/2017 378.00p 381.75p 373.75p 379.00p 141325
04/12/2017 376.00p 381.50p 376.00p 379.00p 42305
01/12/2017 365.75p 377.00p 365.75p 376.00p 30409
30/11/2017 378.00p 380.00p 367.75p 374.00p 112633
29/11/2017 369.00p 380.25p 369.00p 379.00p 72478
28/11/2017 375.25p 384.25p 374.23p 379.00p 74086
27/11/2017 380.75p 390.75p 375.50p 379.00p 175537
24/11/2017 374.25p 394.50p 374.25p 383.00p 125969
23/11/2017 370.00p 382.00p 370.00p 374.75p 50749
22/11/2017 372.00p 385.00p 372.00p 373.00p 40148
21/11/2017 370.25p 389.75p 370.25p 372.00p 66363
20/11/2017 390.00p 400.00p 361.66p 387.75p 636912
17/11/2017 457.75p 458.50p 451.00p 456.75p 9466
16/11/2017 451.50p 457.50p 440.75p 451.00p 23552
15/11/2017 452.00p 454.25p 439.25p 447.00p 64049
14/11/2017 483.25p 483.25p 450.00p 454.75p 99453
13/11/2017 470.00p 478.25p 470.00p 473.25p 18914
10/11/2017 479.50p 479.50p 470.00p 474.00p 18836
09/11/2017 489.00p 490.75p 475.75p 480.00p 52266
08/11/2017 487.50p 500.00p 485.00p 487.50p 34207
07/11/2017 500.00p 500.50p 495.00p 497.50p 63358

*Close Price adjusted for both dividends and splits