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
11/11/2015 19,846.15p 19,846.15p 17,858.23p 18,812.50p 887
10/11/2015 19,866.83p 20,305.92p 19,866.83p 20,259.62p 84
09/11/2015 19,964.40p 20,507.69p 19,866.83p 20,259.62p 112
06/11/2015 20,647.44p 20,647.44p 20,094.23p 20,466.35p 12
05/11/2015 20,904.62p 20,904.62p 20,061.22p 20,507.69p 45
04/11/2015 20,891.38p 20,964.57p 20,305.92p 20,466.35p 37
03/11/2015 20,557.31p 21,020.39p 20,557.31p 20,879.81p 41
02/11/2015 20,821.92p 21,020.39p 20,821.92p 20,879.81p 14
30/10/2015 20,814.48p 21,020.39p 20,814.48p 20,879.81p 2
29/10/2015 20,673.08p 20,879.81p 20,356.72p 20,879.81p 41
28/10/2015 20,673.08p 20,879.81p 20,539.94p 20,879.81p 18
27/10/2015 20,673.08p 20,817.79p 20,582.94p 20,817.79p 38
26/10/2015 20,673.08p 21,003.85p 19,696.69p 20,176.92p 198
23/10/2015 20,783.06p 20,879.81p 20,673.08p 20,879.81p 25
22/10/2015 20,515.14p 20,673.08p 20,340.65p 20,673.08p 9
21/10/2015 20,673.08p 20,673.08p 20,673.08p 20,673.08p 12
20/10/2015 20,515.14p 20,673.08p 20,358.85p 20,673.08p 16
19/10/2015 20,673.08p 20,879.81p 20,425.00p 20,879.81p 52
16/10/2015 20,590.39p 20,797.12p 20,300.96p 20,797.12p 0
15/10/2015 20,590.39p 20,638.35p 19,689.04p 20,300.96p 62
14/10/2015 19,986.73p 21,018.73p 19,986.73p 20,838.46p 23
13/10/2015 20,590.39p 20,637.93p 20,590.39p 20,590.39p 79
12/10/2015 19,866.83p 20,673.08p 19,609.45p 20,590.39p 439
09/10/2015 20,855.00p 20,855.00p 20,630.70p 20,797.12p 9
08/10/2015 20,611.06p 20,797.12p 20,797.12p 20,797.12p 0
07/10/2015 20,611.06p 20,797.12p 20,611.06p 20,797.12p 25
06/10/2015 20,507.69p 21,003.85p 20,358.43p 20,797.12p 219
05/10/2015 20,590.39p 20,944.31p 20,217.86p 20,755.77p 129
02/10/2015 20,944.31p 20,944.31p 20,630.08p 20,797.12p 15
01/10/2015 20,630.08p 20,797.12p 20,630.08p 20,797.12p 1
30/09/2015 20,630.08p 20,797.12p 20,630.08p 20,797.12p 18
29/09/2015 20,630.08p 20,841.77p 20,630.08p 20,797.12p 22
28/09/2015 20,350.58p 20,797.12p 20,755.77p 20,797.12p 0
25/09/2015 20,350.58p 20,797.12p 20,350.58p 20,755.77p 9
24/09/2015 20,944.31p 20,944.31p 20,630.08p 20,797.12p 59
23/09/2015 20,425.00p 20,664.21p 20,130.45p 20,425.00p 81
22/09/2015 19,866.83p 20,890.56p 19,866.83p 20,425.00p 32
21/09/2015 20,176.92p 20,425.00p 20,151.12p 20,425.00p 81
18/09/2015 21,003.85p 21,003.85p 20,151.12p 20,425.00p 64
17/09/2015 20,652.40p 20,937.33p 20,259.62p 20,466.35p 286
16/09/2015 20,838.46p 20,927.36p 20,259.62p 20,404.33p 62
15/09/2015 20,634.21p 20,634.21p 19,866.83p 20,404.33p 45
14/09/2015 21,065.86p 21,086.54p 19,866.83p 20,466.35p 111
11/09/2015 19,866.83p 20,466.35p 19,866.83p 20,466.35p 75
10/09/2015 19,951.51p 20,466.35p 19,951.51p 20,466.35p 30
09/09/2015 20,647.44p 20,647.44p 20,305.92p 20,466.35p 17
08/09/2015 19,989.21p 20,466.35p 19,989.21p 20,466.35p 19
07/09/2015 21,086.54p 21,086.54p 20,199.97p 20,466.35p 15
04/09/2015 21,086.54p 21,086.54p 20,466.35p 20,466.35p 47
03/09/2015 20,647.44p 20,647.44p 19,989.21p 20,466.35p 49
02/09/2015 20,964.98p 20,964.98p 19,998.84p 20,466.35p 38
01/09/2015 20,700.36p 21,318.85p 19,846.15p 20,466.35p 57
28/08/2015 20,652.40p 20,838.46p 20,534.15p 20,755.77p 80
27/08/2015 20,652.40p 20,652.40p 19,846.15p 20,456.01p 220
26/08/2015 20,011.54p 20,131.44p 19,420.28p 19,587.74p 133
25/08/2015 19,825.48p 20,120.69p 19,157.33p 19,515.38p 281
24/08/2015 20,590.39p 21,287.07p 19,205.29p 19,722.11p 309
21/08/2015 21,086.54p 21,307.74p 20,859.14p 21,169.23p 187
20/08/2015 21,500.00p 21,830.77p 21,582.69p 21,582.69p 0
19/08/2015 21,500.00p 21,830.77p 21,500.00p 21,830.77p 146
18/08/2015 21,520.67p 21,717.07p 21,500.00p 21,706.73p 32
17/08/2015 22,326.92p 22,326.92p 21,226.12p 21,830.77p 18
14/08/2015 21,500.00p 21,706.73p 21,593.03p 21,593.03p 0
13/08/2015 21,500.00p 22,136.73p 21,500.00p 21,706.73p 158
12/08/2015 21,500.00p 22,246.30p 21,500.00p 21,913.46p 143
11/08/2015 21,892.79p 21,913.46p 21,246.13p 21,551.68p 294
10/08/2015 20,838.46p 21,231.25p 20,792.15p 21,231.25p 27
07/08/2015 21,251.92p 21,565.33p 21,231.25p 21,231.25p 15
06/08/2015 21,029.73p 21,251.92p 20,922.60p 21,231.25p 103
05/08/2015 21,624.04p 21,624.04p 21,003.85p 21,231.25p 337
04/08/2015 21,086.54p 21,086.54p 20,673.08p 21,086.54p 124
03/08/2015 20,673.08p 21,603.36p 20,673.08p 21,148.56p 35
31/07/2015 20,611.06p 21,148.56p 20,611.06p 21,148.56p 26
30/07/2015 20,693.75p 21,148.56p 20,673.08p 21,148.56p 83
29/07/2015 20,673.08p 20,879.81p 20,585.26p 20,879.81p 59
28/07/2015 20,859.14p 21,566.15p 20,755.77p 20,755.77p 71
27/07/2015 21,107.21p 21,598.40p 21,045.19p 21,231.25p 43
24/07/2015 20,693.75p 21,624.04p 20,693.75p 21,355.29p 25
23/07/2015 21,577.73p 21,577.73p 20,926.36p 21,148.56p 37
22/07/2015 20,652.40p 21,577.73p 20,011.54p 21,148.56p 290
21/07/2015 20,259.62p 20,673.08p 19,886.67p 20,259.62p 157
20/07/2015 21,479.33p 21,500.00p 20,280.29p 20,879.81p 121
17/07/2015 20,776.44p 21,127.89p 20,280.29p 21,127.89p 103
16/07/2015 20,673.08p 21,308.82p 20,673.08p 20,673.08p 125
15/07/2015 20,673.08p 21,991.03p 19,846.15p 20,673.08p 269
14/07/2015 21,500.00p 21,686.06p 20,770.36p 21,686.06p 83
13/07/2015 21,520.67p 22,125.40p 21,500.00p 21,510.34p 47
10/07/2015 22,087.12p 22,087.12p 21,500.00p 21,913.46p 19
09/07/2015 21,520.67p 21,773.50p 21,396.64p 21,500.00p 122
08/07/2015 22,699.04p 22,885.10p 22,202.88p 22,471.63p 128
07/07/2015 23,774.04p 23,836.06p 22,761.06p 23,133.17p 84
06/07/2015 23,463.94p 23,774.04p 23,376.12p 23,577.64p 101
03/07/2015 23,493.12p 24,272.67p 23,479.49p 23,774.04p 56
02/07/2015 23,463.94p 23,774.04p 23,463.94p 23,774.04p 21
01/07/2015 23,479.49p 24,272.67p 23,479.49p 23,774.04p 89
30/06/2015 22,326.92p 23,950.65p 22,326.92p 23,567.31p 266
29/06/2015 21,520.67p 22,438.56p 21,041.06p 21,706.73p 367
26/06/2015 22,078.85p 23,236.54p 22,023.44p 22,781.73p 433
25/06/2015 22,161.54p 22,161.54p 21,616.80p 21,830.77p 62
24/06/2015 20,693.75p 22,543.99p 20,673.08p 22,450.96p 321
23/06/2015 19,308.65p 21,328.41p 19,260.90p 21,086.54p 885
22/06/2015 20,259.62p 21,004.67p 17,744.94p 18,688.46p 1682
19/06/2015 20,735.10p 21,421.44p 20,673.08p 20,673.08p 583
18/06/2015 23,153.85p 23,226.20p 20,673.08p 21,303.61p 860
17/06/2015 23,153.85p 24,146.15p 23,153.85p 23,153.85p 19
16/06/2015 23,567.31p 24,172.04p 23,234.88p 23,774.04p 87
15/06/2015 24,394.23p 24,394.23p 22,407.96p 23,774.04p 460
12/06/2015 25,427.89p 25,800.00p 24,931.73p 25,427.89p 32
11/06/2015 25,634.62p 25,965.39p 22,740.38p 25,427.89p 886
10/06/2015 26,461.54p 26,792.31p 24,807.69p 25,634.62p 126
09/06/2015 27,081.73p 27,288.46p 25,634.62p 26,461.54p 312
08/06/2015 26,668.27p 27,449.28p 26,461.54p 27,081.73p 750
05/06/2015 26,668.27p 27,288.46p 26,461.54p 26,668.27p 199
04/06/2015 26,668.27p 27,288.46p 26,358.17p 26,668.27p 268
03/06/2015 26,668.27p 27,288.46p 26,482.21p 26,668.27p 73
02/06/2015 26,048.08p 27,288.46p 25,717.31p 26,668.27p 154
01/06/2015 26,048.08p 26,792.31p 25,221.98p 26,048.08p 178
29/05/2015 26,048.08p 26,875.00p 25,221.15p 26,048.08p 368
28/05/2015 26,875.00p 27,719.62p 25,294.85p 26,048.08p 184
27/05/2015 27,288.46p 27,453.85p 26,048.08p 26,875.00p 289
26/05/2015 27,288.46p 28,114.56p 26,462.37p 27,288.46p 101
22/05/2015 28,115.38p 28,446.15p 26,461.54p 27,288.46p 195
21/05/2015 28,115.38p 28,942.31p 27,701.92p 28,115.38p 114
20/05/2015 26,254.81p 28,942.31p 26,172.12p 28,115.38p 785
19/05/2015 24,394.23p 26,874.17p 23,050.48p 26,254.81p 720
18/05/2015 26,254.81p 26,378.85p 25,055.77p 25,634.62p 81
15/05/2015 26,254.81p 26,688.94p 25,608.98p 26,254.81p 986
14/05/2015 26,048.08p 26,874.17p 25,882.69p 26,254.81p 92
13/05/2015 25,841.35p 26,874.17p 24,973.08p 26,048.08p 40
12/05/2015 26,254.81p 26,874.17p 24,807.69p 25,841.35p 208
11/05/2015 25,841.35p 26,875.00p 24,921.39p 26,254.81p 170
08/05/2015 25,634.62p 26,874.17p 24,921.39p 25,841.35p 173
07/05/2015 25,634.62p 26,874.17p 24,808.52p 25,634.62p 88
06/05/2015 24,600.96p 26,048.08p 24,394.23p 25,634.62p 210
05/05/2015 27,288.46p 27,784.61p 22,326.92p 24,600.96p 1008
01/05/2015 29,562.50p 30,430.77p 25,303.85p 27,288.46p 1145
30/04/2015 25,427.89p 31,009.62p 25,188.08p 29,562.50p 2084
29/04/2015 22,781.73p 25,386.54p 22,781.73p 25,097.12p 31194
28/04/2015 25,345.19p 25,882.69p 21,127.89p 22,781.73p 2635
27/04/2015 21,841.11p 24,807.69p 21,841.11p 24,683.65p 1396
24/04/2015 20,425.00p 22,223.56p 20,143.85p 21,582.69p 851
23/04/2015 19,143.27p 21,500.00p 19,143.27p 20,425.00p 2128
22/04/2015 17,613.46p 18,440.39p 17,613.46p 18,316.35p 314
21/04/2015 17,572.12p 17,778.85p 17,468.75p 17,572.12p 252
20/04/2015 17,820.19p 18,192.31p 17,572.12p 17,572.12p 235
17/04/2015 16,993.27p 18,192.31p 16,993.27p 17,820.19p 342
16/04/2015 17,158.65p 17,365.38p 16,814.65p 16,993.27p 214
15/04/2015 17,075.96p 17,365.38p 16,931.25p 17,158.65p 198
14/04/2015 17,406.73p 17,406.73p 17,075.96p 17,075.96p 88
13/04/2015 17,406.73p 17,726.75p 17,220.67p 17,406.73p 65
10/04/2015 16,745.19p 17,696.15p 16,683.17p 17,406.73p 452
09/04/2015 16,083.65p 16,869.23p 15,897.60p 16,745.19p 375
08/04/2015 16,083.65p 16,451.64p 15,897.60p 16,083.65p 8
07/04/2015 16,083.65p 16,451.64p 15,885.19p 16,083.65p 92
02/04/2015 15,835.58p 16,451.64p 15,773.56p 16,083.65p 309
01/04/2015 15,794.23p 15,959.61p 15,773.56p 15,835.58p 106
31/03/2015 15,794.23p 15,876.92p 15,711.54p 15,794.23p 146
30/03/2015 16,455.77p 16,951.92p 15,525.48p 15,794.23p 332
27/03/2015 16,249.04p 16,951.92p 16,249.04p 16,951.92p 195
26/03/2015 16,083.65p 16,455.77p 15,959.61p 16,249.04p 73
25/03/2015 15,711.54p 16,455.77p 15,711.54p 16,083.65p 146
24/03/2015 15,711.54p 15,876.92p 15,546.15p 15,711.54p 464
23/03/2015 15,504.81p 15,876.92p 15,504.81p 15,711.54p 523
20/03/2015 15,339.42p 16,125.00p 15,153.36p 15,504.81p 207
19/03/2015 15,918.27p 15,918.27p 15,132.69p 15,339.42p 268
18/03/2015 15,670.19p 16,125.00p 15,670.19p 15,918.27p 549
17/03/2015 15,091.35p 15,938.11p 15,091.35p 15,670.19p 126
16/03/2015 16,000.96p 16,000.96p 13,819.95p 14,843.27p 1050
13/03/2015 16,249.04p 16,376.38p 15,847.98p 16,000.96p 505
12/03/2015 16,579.81p 16,579.81p 15,959.61p 16,249.04p 599
11/03/2015 16,745.19p 16,786.54p 16,538.46p 16,745.19p 52
10/03/2015 16,497.12p 16,745.19p 16,407.81p 16,745.19p 57
09/03/2015 17,406.73p 17,592.79p 15,794.23p 16,497.12p 376
06/03/2015 17,820.19p 18,006.25p 17,365.38p 17,406.73p 227
05/03/2015 17,282.69p 18,192.31p 17,282.69p 17,820.19p 377
04/03/2015 17,282.69p 17,778.85p 16,538.46p 16,538.46p 304
03/03/2015 16,621.15p 17,778.85p 16,621.15p 17,282.69p 360
02/03/2015 15,794.23p 17,200.00p 15,711.54p 16,621.15p 606
27/02/2015 15,339.42p 15,959.61p 15,298.08p 15,794.23p 264
26/02/2015 15,174.04p 15,339.42p 14,967.31p 15,339.42p 4
25/02/2015 15,339.42p 15,696.65p 14,919.35p 15,174.04p 94
24/02/2015 15,794.23p 15,876.92p 14,971.03p 15,339.42p 42
23/02/2015 15,504.81p 15,876.92p 15,504.81p 15,794.23p 62
20/02/2015 16,000.96p 16,000.96p 14,719.23p 15,504.81p 482
19/02/2015 16,000.96p 16,125.00p 15,918.27p 16,000.96p 44
18/02/2015 15,835.58p 16,125.00p 15,773.56p 16,000.96p 410
17/02/2015 15,794.23p 16,125.00p 15,463.46p 15,835.58p 214
16/02/2015 15,339.42p 15,959.61p 15,275.85p 15,721.88p 380
13/02/2015 14,677.88p 15,628.85p 14,677.88p 15,339.42p 365
12/02/2015 14,595.19p 14,967.31p 14,371.30p 14,677.88p 387
11/02/2015 15,174.04p 15,463.46p 14,392.60p 14,595.19p 248
10/02/2015 14,471.15p 15,463.46p 14,471.15p 15,174.04p 1460
09/02/2015 14,181.73p 14,578.65p 14,115.58p 14,347.12p 105
06/02/2015 13,726.92p 14,413.27p 13,726.92p 14,181.73p 75
05/02/2015 13,726.92p 14,047.77p 13,726.92p 13,726.92p 35
04/02/2015 13,602.88p 13,956.39p 13,396.15p 13,726.92p 27
03/02/2015 14,181.73p 14,323.55p 13,396.15p 13,602.88p 169
02/02/2015 13,272.12p 14,884.61p 12,900.00p 14,181.73p 633
30/01/2015 14,181.73p 14,181.73p 12,031.73p 13,272.12p 1133
29/01/2015 14,347.12p 14,378.54p 14,057.69p 14,264.42p 181

*Close Price adjusted for both dividends and splits