Xeros Technology Group (XSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xeros Technology Group

Date Open High Low Close* Volume
27/03/2018 11,286.67p 11,804.33p 11,209.77p 11,700.96p 104
26/03/2018 11,825.00p 11,825.00p 11,494.23p 11,494.23p 78
23/03/2018 12,403.85p 12,817.31p 11,659.62p 11,659.62p 449
22/03/2018 12,321.15p 14,305.77p 12,031.73p 12,031.73p 603
21/03/2018 11,990.38p 12,314.54p 11,825.00p 12,155.77p 172
20/03/2018 12,817.31p 12,817.31p 11,825.00p 12,486.54p 330
19/03/2018 12,982.69p 13,689.71p 12,900.00p 13,065.39p 124
16/03/2018 14,020.48p 14,020.48p 13,365.56p 13,644.23p 22
15/03/2018 13,365.56p 13,644.23p 13,282.87p 13,644.23p 13
14/03/2018 13,561.54p 13,644.23p 13,644.23p 13,644.23p 0
13/03/2018 13,561.54p 13,644.23p 13,491.64p 13,644.23p 94
12/03/2018 13,561.54p 14,371.92p 13,548.31p 13,768.27p 154
09/03/2018 14,261.94p 14,261.94p 14,057.69p 14,057.69p 16
08/03/2018 13,542.52p 14,223.08p 13,471.40p 13,933.65p 19
07/03/2018 13,975.00p 14,233.83p 13,396.15p 13,933.65p 162
06/03/2018 14,553.85p 14,553.85p 14,057.69p 14,181.73p 37
05/03/2018 14,057.69p 14,347.12p 14,057.69p 14,347.12p 1
02/03/2018 14,305.77p 14,826.73p 14,223.08p 14,347.12p 131
01/03/2018 14,801.92p 14,801.92p 14,153.61p 14,512.50p 33
28/02/2018 14,388.46p 14,689.46p 14,252.02p 14,471.15p 71
27/02/2018 14,057.69p 14,388.46p 13,425.10p 13,933.65p 307
26/02/2018 14,223.08p 14,768.85p 14,223.08p 14,677.88p 89
23/02/2018 14,566.25p 14,863.94p 14,566.25p 14,719.23p 47
22/02/2018 14,388.46p 14,789.52p 14,388.46p 14,636.54p 84
21/02/2018 15,050.00p 15,132.69p 14,320.24p 14,884.61p 160
20/02/2018 16,538.46p 16,538.46p 15,140.79p 15,215.39p 267
19/02/2018 16,321.81p 16,321.81p 16,249.04p 16,249.04p 6
16/02/2018 16,455.77p 16,538.46p 15,748.75p 16,166.35p 39
15/02/2018 16,440.88p 16,440.88p 16,166.35p 16,166.35p 1
14/02/2018 15,711.54p 16,440.88p 15,355.96p 15,711.54p 47
13/02/2018 16,207.69p 16,424.35p 15,339.42p 15,711.54p 183
12/02/2018 16,136.58p 16,553.35p 16,136.58p 16,538.46p 22
09/02/2018 16,869.23p 16,869.23p 16,136.58p 16,290.39p 121
08/02/2018 16,869.23p 16,869.23p 16,538.46p 16,621.15p 238
07/02/2018 17,696.15p 17,696.15p 16,621.15p 16,621.15p 230
06/02/2018 15,876.92p 17,365.38p 15,248.46p 16,951.92p 217
05/02/2018 17,530.77p 17,530.77p 16,351.85p 16,869.23p 307
02/02/2018 17,365.38p 18,146.00p 16,750.15p 17,034.61p 610
01/02/2018 18,496.62p 18,680.19p 18,275.00p 18,275.00p 36
31/01/2018 18,496.62p 18,496.62p 18,275.00p 18,275.00p 17
30/01/2018 18,192.31p 18,688.46p 18,192.31p 18,275.00p 48
29/01/2018 19,019.23p 19,019.23p 18,208.85p 18,605.77p 150
26/01/2018 17,530.77p 18,688.46p 17,365.38p 18,357.69p 124
25/01/2018 17,365.38p 17,861.54p 17,365.38p 17,696.15p 165
24/01/2018 18,853.85p 18,853.85p 17,365.38p 17,778.85p 79
23/01/2018 18,026.92p 18,564.42p 17,696.15p 17,861.54p 52
22/01/2018 18,561.12p 18,561.12p 17,588.66p 18,275.00p 95
19/01/2018 17,696.15p 18,275.00p 17,564.84p 18,275.00p 67
18/01/2018 17,530.77p 17,530.77p 17,200.00p 17,448.08p 297
17/01/2018 18,688.46p 19,184.61p 17,530.77p 17,696.15p 452
16/01/2018 19,184.61p 19,811.42p 18,580.96p 18,936.54p 87
15/01/2018 19,442.62p 19,811.42p 19,442.62p 19,598.08p 37
12/01/2018 20,259.62p 20,259.62p 19,396.31p 19,598.08p 76
11/01/2018 20,259.62p 20,259.62p 19,761.81p 20,011.54p 33
10/01/2018 20,176.92p 20,590.39p 20,011.54p 20,011.54p 21
09/01/2018 21,003.85p 21,619.08p 20,342.31p 20,425.00p 304
08/01/2018 19,184.61p 20,970.77p 19,184.61p 20,094.23p 228
05/01/2018 19,350.00p 19,350.00p 18,523.08p 18,936.54p 65
04/01/2018 18,953.08p 19,796.54p 18,953.08p 19,350.00p 22
03/01/2018 19,350.00p 19,928.85p 19,184.61p 19,515.38p 65
02/01/2018 19,465.77p 19,928.85p 18,946.46p 19,515.38p 61
29/12/2017 20,425.00p 20,466.35p 20,425.00p 20,466.35p 24
28/12/2017 19,846.15p 20,218.27p 19,846.15p 20,218.27p 12
27/12/2017 20,615.19p 20,466.35p 20,176.92p 20,176.92p 0
22/12/2017 20,615.19p 20,615.19p 20,466.35p 20,466.35p 12
21/12/2017 19,928.85p 20,673.08p 19,928.85p 20,259.62p 52
20/12/2017 20,259.62p 20,569.71p 20,259.62p 20,569.71p 18
19/12/2017 20,776.44p 21,003.85p 20,342.31p 21,003.85p 13
18/12/2017 21,723.27p 21,723.27p 21,210.58p 21,210.58p 5
15/12/2017 21,789.42p 21,789.42p 21,034.86p 21,034.86p 2
14/12/2017 21,748.08p 21,748.08p 21,014.18p 21,045.19p 2460
13/12/2017 20,983.17p 21,365.63p 20,983.17p 21,365.63p 18
12/12/2017 21,913.46p 22,144.17p 19,846.15p 21,479.33p 253
11/12/2017 21,561.81p 21,561.81p 21,262.26p 21,262.26p 10
08/12/2017 21,086.54p 21,561.81p 20,654.47p 21,055.53p 30
07/12/2017 22,595.67p 22,658.52p 21,500.00p 21,624.04p 112
06/12/2017 23,339.90p 23,339.90p 22,947.12p 22,947.12p 50
05/12/2017 25,634.62p 25,634.62p 23,567.31p 23,774.04p 165
04/12/2017 22,740.38p 26,631.06p 22,202.88p 25,551.92p 673
01/12/2017 23,153.85p 23,153.85p 21,665.38p 22,947.12p 105
30/11/2017 21,789.42p 23,083.58p 21,739.81p 22,409.62p 42
29/11/2017 21,479.33p 23,067.02p 20,218.27p 22,471.63p 231
28/11/2017 19,846.15p 21,086.54p 19,846.15p 21,086.54p 88
27/11/2017 19,432.69p 21,045.19p 19,432.69p 20,259.62p 206
24/11/2017 18,595.02p 19,116.39p 18,595.02p 19,081.25p 94
23/11/2017 18,982.02p 18,982.02p 18,192.31p 18,667.79p 36
22/11/2017 18,192.31p 18,750.48p 18,192.31p 18,750.48p 0
21/11/2017 18,068.27p 18,750.48p 18,068.27p 18,750.48p 4
20/11/2017 18,275.00p 18,853.85p 18,275.00p 18,853.85p 43
17/11/2017 18,254.33p 19,019.23p 18,254.33p 19,019.23p 231
16/11/2017 18,647.12p 18,843.51p 18,501.78p 18,843.51p 16
15/11/2017 18,647.12p 19,001.04p 18,267.97p 18,543.75p 980
14/11/2017 19,019.23p 19,412.02p 18,681.43p 18,833.17p 101
13/11/2017 18,647.12p 19,019.23p 18,874.52p 18,874.52p 0
10/11/2017 18,647.12p 19,267.31p 18,068.27p 19,019.23p 85
09/11/2017 19,432.69p 19,143.27p 19,019.23p 19,143.27p 37
08/11/2017 19,432.69p 19,432.69p 18,605.77p 19,019.23p 119
07/11/2017 19,019.23p 19,267.31p 18,874.52p 19,060.58p 82
06/11/2017 19,019.23p 18,957.21p 18,678.54p 18,957.21p 131
03/11/2017 19,019.23p 19,225.96p 18,812.50p 18,812.50p 0
02/11/2017 19,019.23p 19,225.96p 19,019.23p 19,225.96p 133
01/11/2017 19,432.69p 19,432.69p 18,967.55p 19,225.96p 144
31/10/2017 19,019.23p 19,019.23p 18,812.50p 18,812.50p 88
30/10/2017 18,605.77p 19,267.31p 18,115.82p 18,771.15p 10697
27/10/2017 18,791.83p 19,432.69p 18,068.27p 18,988.22p 181
26/10/2017 17,944.23p 18,770.33p 17,944.23p 18,275.00p 114
25/10/2017 17,778.85p 18,812.50p 17,778.85p 18,378.37p 209
24/10/2017 18,192.31p 18,605.77p 16,310.23p 17,654.81p 664
23/10/2017 19,163.94p 20,425.00p 18,605.77p 18,895.19p 209
20/10/2017 20,259.62p 21,033.62p 19,184.61p 19,928.85p 150
19/10/2017 20,259.62p 20,637.52p 19,918.51p 19,918.51p 1
18/10/2017 20,259.62p 19,918.51p 19,918.51p 19,918.51p 0
17/10/2017 20,259.62p 20,637.52p 19,918.51p 19,918.51p 86
16/10/2017 20,259.62p 20,631.73p 19,184.61p 19,908.17p 426
13/10/2017 21,127.89p 21,127.89p 20,673.08p 20,683.41p 82
12/10/2017 22,761.06p 22,761.06p 21,086.54p 21,427.64p 153
11/10/2017 23,215.86p 23,288.22p 23,277.89p 23,288.22p 11
10/10/2017 23,215.86p 23,288.22p 23,277.89p 23,277.89p 2
09/10/2017 23,215.86p 23,360.58p 23,288.22p 23,288.22p 4
06/10/2017 23,215.86p 23,360.58p 22,761.06p 23,360.58p 20
05/10/2017 22,761.06p 23,195.19p 23,143.51p 23,143.51p 11
04/10/2017 22,761.06p 23,815.39p 22,761.06p 23,195.19p 8
03/10/2017 22,492.31p 23,153.85p 23,153.85p 23,153.85p 12
02/10/2017 22,492.31p 23,236.54p 23,153.85p 23,153.85p 0
29/09/2017 22,492.31p 23,236.54p 22,492.31p 23,236.54p 18
28/09/2017 24,042.79p 23,153.85p 22,533.65p 22,533.65p 28
27/09/2017 24,042.79p 24,042.79p 22,740.38p 23,153.85p 60
26/09/2017 25,221.15p 24,662.98p 24,538.94p 24,538.94p 37
25/09/2017 25,221.15p 25,221.15p 24,662.98p 24,662.98p 6
22/09/2017 22,512.98p 24,600.96p 24,600.96p 24,600.96p 0
21/09/2017 22,512.98p 24,600.96p 24,600.96p 24,600.96p 7
20/09/2017 22,512.98p 24,600.96p 24,394.23p 24,600.96p 27
19/09/2017 22,512.98p 24,642.31p 24,394.23p 24,394.23p 117
18/09/2017 22,512.98p 24,807.69p 22,512.98p 24,642.31p 75
15/09/2017 21,500.00p 22,006.49p 22,006.49p 22,006.49p 0
14/09/2017 21,500.00p 22,006.49p 21,500.00p 22,006.49p 2
13/09/2017 22,078.85p 22,533.65p 22,326.92p 22,326.92p 6
12/09/2017 22,078.85p 22,533.65p 22,533.65p 22,533.65p 7
11/09/2017 22,078.85p 22,533.65p 22,078.85p 22,533.65p 49
08/09/2017 21,500.00p 21,500.00p 21,107.21p 21,107.21p 115
07/09/2017 19,846.15p 21,086.54p 20,828.13p 21,086.54p 42
06/09/2017 19,846.15p 20,828.13p 20,259.62p 20,828.13p 88
05/09/2017 19,846.15p 20,673.08p 19,846.15p 20,259.62p 60
04/09/2017 21,086.54p 21,086.54p 19,990.87p 19,990.87p 66
01/09/2017 22,388.94p 22,388.94p 21,520.67p 21,603.36p 376
31/08/2017 24,394.23p 24,394.23p 23,360.58p 23,360.58p 22
30/08/2017 23,153.85p 23,288.22p 23,288.22p 23,288.22p 14
29/08/2017 23,153.85p 23,774.04p 23,288.22p 23,288.22p 0
25/08/2017 23,153.85p 23,774.04p 23,422.60p 23,774.04p 75
24/08/2017 23,153.85p 23,422.60p 22,947.12p 23,422.60p 21
23/08/2017 23,153.85p 22,947.12p 22,812.74p 22,947.12p 69
22/08/2017 23,153.85p 22,947.12p 22,812.74p 22,812.74p 42
21/08/2017 23,153.85p 22,947.12p 22,947.12p 22,947.12p 47
18/08/2017 23,153.85p 22,947.12p 22,947.12p 22,947.12p 23
17/08/2017 23,153.85p 22,947.12p 22,936.78p 22,947.12p 86
16/08/2017 23,153.85p 23,153.85p 22,936.78p 22,936.78p 12
15/08/2017 23,195.19p 23,195.19p 23,153.85p 23,153.85p 27
14/08/2017 24,476.92p 24,476.92p 23,939.42p 23,939.42p 26
11/08/2017 25,076.44p 25,055.77p 25,055.77p 25,055.77p 61
10/08/2017 25,076.44p 25,076.44p 24,497.60p 25,055.77p 26
09/08/2017 25,324.52p 25,324.52p 25,055.77p 25,055.77p 27
08/08/2017 26,461.54p 26,461.54p 25,934.38p 25,934.38p 41
07/08/2017 27,288.46p 27,288.46p 26,750.96p 26,750.96p 83
04/08/2017 26,130.77p 26,275.48p 26,192.79p 26,275.48p 38
03/08/2017 26,130.77p 26,544.23p 26,192.79p 26,192.79p 9
02/08/2017 26,130.77p 26,544.23p 26,130.77p 26,544.23p 11
01/08/2017 26,027.40p 26,864.66p 26,089.42p 26,864.66p 164
31/07/2017 26,027.40p 26,089.42p 26,027.40p 26,089.42p 31
28/07/2017 26,068.75p 26,048.08p 26,048.08p 26,048.08p 24
27/07/2017 26,068.75p 26,048.08p 26,048.08p 26,048.08p 9
26/07/2017 26,068.75p 26,048.08p 26,048.08p 26,048.08p 26
25/07/2017 26,068.75p 26,068.75p 26,048.08p 26,048.08p 41
24/07/2017 25,221.15p 25,634.62p 25,221.15p 25,624.28p 29
21/07/2017 25,221.15p 26,234.13p 25,221.15p 25,820.67p 70
20/07/2017 25,221.15p 26,006.73p 25,221.15p 26,006.73p 9
19/07/2017 25,221.15p 26,058.41p 25,779.33p 26,058.41p 42
18/07/2017 25,221.15p 25,779.33p 25,221.15p 25,779.33p 26
17/07/2017 26,440.87p 26,461.54p 26,440.87p 26,461.54p 19
14/07/2017 26,440.87p 26,440.87p 26,079.09p 26,079.09p 10
13/07/2017 25,221.15p 25,427.89p 25,221.15p 25,427.89p 28
12/07/2017 25,241.83p 25,448.56p 24,414.90p 25,448.56p 116
11/07/2017 26,048.08p 26,048.08p 25,634.62p 25,634.62p 30
10/07/2017 26,068.75p 26,068.75p 25,469.23p 25,469.23p 6
07/07/2017 24,828.37p 25,448.56p 25,448.56p 25,448.56p 10
06/07/2017 24,828.37p 25,448.56p 24,807.69p 25,448.56p 15
05/07/2017 25,303.85p 25,655.29p 25,427.89p 25,427.89p 40
04/07/2017 25,303.85p 25,655.29p 25,655.29p 25,655.29p 0
03/07/2017 25,303.85p 25,655.29p 25,221.15p 25,655.29p 71
30/06/2017 25,303.85p 25,221.15p 24,869.71p 25,221.15p 24
29/06/2017 25,303.85p 24,869.71p 24,869.71p 24,869.71p 13
28/06/2017 25,303.85p 24,869.71p 24,869.71p 24,869.71p 0
27/06/2017 25,303.85p 24,869.71p 24,859.37p 24,869.71p 263
26/06/2017 25,303.85p 24,859.37p 24,818.03p 24,859.37p 0
23/06/2017 25,303.85p 25,303.85p 24,818.03p 24,818.03p 12
22/06/2017 25,221.15p 24,818.03p 24,797.36p 24,797.36p 0
21/06/2017 25,221.15p 25,221.15p 24,818.03p 24,818.03p 12
20/06/2017 24,874.88p 24,456.25p 24,445.91p 24,445.91p 0
19/06/2017 24,874.88p 24,507.93p 24,456.25p 24,456.25p 0
16/06/2017 24,874.88p 24,874.88p 23,980.77p 24,507.93p 566
15/06/2017 23,732.69p 24,967.19p 23,608.65p 24,797.36p 289

*Close Price adjusted for both dividends and splits