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
28/01/2015 15,256.73p 15,380.77p 14,057.69p 14,264.42p 553
27/01/2015 16,497.12p 16,497.12p 13,644.23p 15,256.73p 1599
26/01/2015 18,068.27p 18,126.15p 14,388.46p 16,497.12p 1449
23/01/2015 18,357.69p 18,523.08p 17,778.85p 18,068.27p 369
22/01/2015 18,150.96p 18,936.54p 17,778.85p 18,357.69p 679
21/01/2015 17,902.88p 18,423.84p 17,778.85p 17,985.58p 740
20/01/2015 17,282.69p 19,184.61p 17,282.69p 18,088.94p 2295
19/01/2015 16,125.00p 17,696.15p 16,125.00p 17,282.69p 1286
16/01/2015 15,918.27p 16,120.86p 15,918.27p 16,000.96p 63
15/01/2015 15,422.12p 16,118.39p 15,422.12p 15,918.27p 137
14/01/2015 14,677.88p 15,711.54p 14,677.88p 15,711.54p 449
13/01/2015 15,422.12p 15,682.60p 14,471.15p 14,677.88p 237
12/01/2015 15,938.94p 16,166.35p 15,422.12p 15,422.12p 917
09/01/2015 14,553.85p 16,120.86p 14,553.85p 15,690.87p 1677
08/01/2015 14,595.19p 14,868.08p 14,405.00p 14,553.85p 95
07/01/2015 14,822.60p 14,880.48p 14,446.35p 14,595.19p 159
06/01/2015 13,747.60p 15,008.65p 13,747.60p 14,719.23p 281
05/01/2015 13,809.61p 14,071.91p 12,879.33p 13,747.60p 685
02/01/2015 15,215.39p 16,125.00p 13,751.73p 13,809.61p 540
31/12/2014 14,471.15p 15,285.67p 14,471.15p 14,967.31p 311
30/12/2014 13,024.04p 14,719.23p 13,024.04p 14,471.15p 946
29/12/2014 11,949.04p 13,313.46p 11,887.02p 12,817.31p 824
24/12/2014 11,949.04p 12,073.08p 11,887.02p 11,949.04p 17
23/12/2014 11,949.04p 12,073.08p 11,866.35p 11,949.04p 209
22/12/2014 10,956.73p 12,073.08p 10,956.73p 11,949.04p 843
19/12/2014 10,915.38p 11,122.12p 10,750.00p 10,956.73p 318
18/12/2014 10,915.38p 11,113.85p 10,750.00p 10,915.38p 106
17/12/2014 10,915.38p 11,163.46p 10,721.88p 10,915.38p 127
16/12/2014 10,915.38p 11,163.46p 10,750.00p 10,915.38p 223
15/12/2014 10,750.00p 10,915.38p 10,750.00p 10,915.38p 183
12/12/2014 10,750.00p 10,874.04p 10,584.62p 10,750.00p 268
11/12/2014 10,791.35p 10,902.98p 10,584.62p 10,750.00p 178
10/12/2014 10,998.08p 11,163.46p 10,708.65p 10,791.35p 2448
09/12/2014 10,667.31p 11,328.85p 10,667.31p 10,915.38p 2444
08/12/2014 10,295.19p 10,750.00p 10,295.19p 10,584.62p 494
05/12/2014 10,295.19p 10,419.23p 10,295.19p 10,295.19p 21
04/12/2014 10,295.19p 10,295.19p 10,096.73p 10,295.19p 46
03/12/2014 10,295.19p 10,398.56p 10,133.94p 10,295.19p 94
02/12/2014 10,543.27p 10,563.94p 10,212.50p 10,295.19p 70
01/12/2014 10,543.27p 10,750.00p 10,439.90p 10,543.27p 203
28/11/2014 10,501.92p 10,667.31p 10,501.92p 10,501.92p 2
27/11/2014 10,460.58p 10,667.31p 10,460.58p 10,501.92p 52
26/11/2014 10,460.58p 10,621.83p 10,357.21p 10,460.58p 49
25/11/2014 9,840.39p 10,664.83p 9,799.04p 10,460.58p 323
24/11/2014 9,840.39p 9,920.23p 9,840.39p 9,840.39p 2
21/11/2014 9,840.39p 9,923.08p 9,799.86p 9,840.39p 97
20/11/2014 9,840.39p 9,918.12p 9,840.39p 9,840.39p 49
19/11/2014 9,840.39p 9,840.39p 9,799.04p 9,840.39p 138
18/11/2014 9,840.39p 9,918.94p 9,840.39p 9,840.39p 10
17/11/2014 9,840.39p 9,923.08p 9,799.04p 9,840.39p 103
14/11/2014 9,840.39p 9,840.39p 9,840.39p 9,840.39p 10
13/11/2014 9,840.39p 9,923.08p 9,799.86p 9,840.39p 48
12/11/2014 9,840.39p 9,923.08p 9,840.39p 9,840.39p 128
11/11/2014 9,840.39p 9,898.27p 9,799.04p 9,840.39p 45
10/11/2014 9,840.39p 9,897.44p 9,799.04p 9,840.39p 58
07/11/2014 9,840.39p 9,898.27p 9,799.04p 9,840.39p 40
06/11/2014 9,840.39p 9,923.08p 9,738.95p 9,840.39p 134
05/11/2014 10,336.54p 10,452.31p 9,757.69p 9,840.39p 322
04/11/2014 10,543.27p 10,685.91p 10,171.15p 10,336.54p 183
03/11/2014 10,708.65p 10,738.33p 10,377.88p 10,543.27p 203
31/10/2014 10,419.23p 10,874.04p 10,336.54p 10,708.65p 282
30/10/2014 10,336.54p 10,617.69p 10,253.85p 10,419.23p 904
29/10/2014 10,088.46p 10,543.27p 10,088.46p 10,336.54p 414
28/10/2014 10,088.46p 10,286.92p 9,865.19p 10,088.46p 26
27/10/2014 10,129.81p 10,295.19p 9,923.08p 10,088.46p 9237
24/10/2014 10,129.81p 10,336.54p 10,088.46p 10,129.81p 59
23/10/2014 10,295.19p 10,460.58p 9,923.08p 10,129.81p 354
22/10/2014 9,178.85p 10,498.57p 9,178.85p 10,295.19p 8854
21/10/2014 9,923.08p 10,492.00p 9,923.08p 10,253.85p 309
20/10/2014 9,509.62p 10,253.85p 9,509.62p 9,923.08p 1148
17/10/2014 9,385.58p 9,385.58p 9,385.58p 9,385.58p 0
16/10/2014 9,385.58p 9,675.00p 9,113.52p 9,385.58p 17
15/10/2014 9,426.92p 9,675.00p 9,261.54p 9,385.58p 633
14/10/2014 9,302.88p 9,592.31p 9,302.88p 9,426.92p 37
13/10/2014 9,302.88p 9,426.92p 9,178.85p 9,302.88p 28
10/10/2014 9,302.88p 9,509.62p 9,137.50p 9,302.88p 46
09/10/2014 9,178.85p 9,344.23p 8,980.38p 9,302.88p 234
08/10/2014 9,426.92p 9,509.62p 9,344.23p 9,426.92p 128
07/10/2014 9,716.35p 9,840.39p 9,344.23p 9,426.92p 568
06/10/2014 9,550.96p 9,955.98p 9,377.31p 9,716.35p 167
03/10/2014 9,385.58p 9,625.38p 9,385.58p 9,509.62p 85
02/10/2014 9,426.92p 9,675.00p 9,208.62p 9,385.58p 1112
01/10/2014 8,889.42p 9,675.00p 8,889.42p 9,426.92p 262
30/09/2014 8,889.42p 9,096.15p 8,889.42p 8,889.42p 108
29/09/2014 8,765.38p 9,013.46p 8,682.69p 8,889.42p 232
26/09/2014 8,682.69p 8,848.08p 8,682.69p 8,682.69p 127
25/09/2014 8,682.69p 9,096.15p 8,682.69p 8,682.69p 199
24/09/2014 8,682.69p 8,848.08p 8,682.69p 8,682.69p 199
23/09/2014 8,682.69p 8,848.08p 8,621.50p 8,682.69p 489
22/09/2014 8,641.35p 8,839.81p 8,517.31p 8,641.35p 59
19/09/2014 8,558.65p 8,656.64p 8,558.65p 8,558.65p 83
18/09/2014 8,558.65p 8,595.87p 8,464.38p 8,558.65p 103
17/09/2014 8,558.65p 8,595.87p 8,463.14p 8,558.65p 119
16/09/2014 8,558.65p 8,595.87p 8,434.62p 8,558.65p 565
15/09/2014 8,641.35p 8,682.69p 8,434.62p 8,558.65p 1700
12/09/2014 8,558.65p 8,848.08p 8,558.65p 8,641.35p 1028
11/09/2014 8,434.62p 8,600.00p 8,330.01p 8,558.65p 25
10/09/2014 8,227.88p 8,434.62p 8,186.54p 8,434.62p 800
09/09/2014 8,227.88p 8,227.88p 8,227.88p 8,227.88p 0
08/09/2014 8,227.88p 8,227.88p 8,227.88p 8,227.88p 0
05/09/2014 8,227.88p 8,227.88p 8,227.88p 8,227.88p 0
04/09/2014 8,227.88p 8,351.92p 8,227.88p 8,227.88p 127
03/09/2014 8,186.54p 8,351.92p 8,186.54p 8,227.88p 67
02/09/2014 8,186.54p 8,348.49p 8,186.54p 8,186.54p 24
01/09/2014 8,186.54p 8,186.54p 8,186.54p 8,186.54p 0
29/08/2014 8,186.54p 8,351.92p 8,186.54p 8,186.54p 36
28/08/2014 8,186.54p 8,269.23p 8,186.54p 8,186.54p 48
27/08/2014 8,186.54p 8,186.54p 8,021.15p 8,186.54p 90
26/08/2014 8,186.54p 8,186.54p 8,136.92p 8,186.54p 41
22/08/2014 8,186.54p 8,186.54p 8,021.15p 8,186.54p 91
21/08/2014 8,186.54p 8,186.54p 8,145.19p 8,186.54p 17
20/08/2014 8,186.54p 8,186.54p 8,021.15p 8,186.54p 32
19/08/2014 8,186.54p 8,186.54p 8,186.54p 8,186.54p 4
18/08/2014 8,186.54p 8,186.54p 8,186.54p 8,186.54p 0
15/08/2014 8,145.19p 8,186.54p 8,145.19p 8,186.54p 7
14/08/2014 8,145.19p 8,145.19p 8,145.19p 8,145.19p 0
13/08/2014 8,145.19p 8,145.19p 8,145.19p 8,145.19p 2419
12/08/2014 8,145.19p 8,161.73p 8,145.19p 8,145.19p 12
11/08/2014 8,145.19p 8,145.19p 8,145.19p 8,145.19p 0
08/08/2014 8,145.19p 8,145.19p 8,021.15p 8,145.19p 24
07/08/2014 8,103.85p 8,145.19p 8,079.04p 8,145.19p 19
06/08/2014 8,103.85p 8,186.54p 7,938.46p 8,103.85p 755
05/08/2014 8,103.85p 8,265.10p 7,938.46p 8,103.85p 0
04/08/2014 8,186.54p 8,265.10p 7,938.46p 8,103.85p 250
01/08/2014 8,186.54p 8,269.23p 8,066.63p 8,186.54p 80
31/07/2014 8,186.54p 8,186.54p 8,066.63p 8,186.54p 20
30/07/2014 8,186.54p 8,269.23p 8,066.63p 8,186.54p 193
29/07/2014 8,186.54p 8,227.88p 8,103.85p 8,186.54p 45
28/07/2014 8,227.88p 8,269.23p 7,938.46p 8,186.54p 779
25/07/2014 8,227.88p 8,322.98p 8,021.15p 8,227.88p 329
24/07/2014 8,227.88p 8,310.58p 8,029.42p 8,227.88p 0
23/07/2014 8,227.88p 8,310.58p 8,029.42p 8,227.88p 107
22/07/2014 8,227.88p 8,331.25p 8,021.15p 8,227.88p 161
21/07/2014 8,145.19p 8,351.92p 8,082.64p 8,227.88p 110
18/07/2014 8,062.50p 8,165.87p 8,062.50p 8,145.19p 294
17/07/2014 8,062.50p 8,165.87p 8,062.50p 8,062.50p 110
16/07/2014 7,855.77p 8,295.07p 7,690.38p 8,062.50p 709
15/07/2014 7,731.73p 7,814.42p 7,731.73p 7,773.08p 158
14/07/2014 7,731.73p 7,752.40p 7,690.38p 7,731.73p 32
11/07/2014 7,773.08p 7,773.08p 7,567.17p 7,731.73p 1421
10/07/2014 7,690.38p 7,802.43p 7,686.54p 7,731.73p 1638
09/07/2014 7,731.73p 7,731.73p 7,570.08p 7,731.73p 121
08/07/2014 7,731.73p 7,814.42p 7,607.69p 7,731.73p 74
07/07/2014 7,649.04p 7,806.15p 7,649.04p 7,731.73p 96
04/07/2014 7,607.69p 7,814.42p 7,525.00p 7,649.04p 2188
03/07/2014 7,483.65p 7,727.60p 7,442.31p 7,607.69p 1443
02/07/2014 7,442.31p 7,637.40p 7,276.92p 7,359.62p 1262
01/07/2014 7,400.96p 7,442.31p 7,276.92p 7,442.31p 412
30/06/2014 6,574.04p 7,690.38p 6,438.63p 7,400.96p 1949
27/06/2014 6,222.60p 6,656.73p 6,222.60p 6,512.02p 437
26/06/2014 6,222.60p 6,222.60p 6,222.60p 6,222.60p 1
25/06/2014 6,263.94p 6,325.96p 6,222.60p 6,222.60p 484
24/06/2014 6,139.90p 6,222.60p 6,139.90p 6,222.60p 550
23/06/2014 6,098.56p 6,139.90p 6,098.56p 6,139.90p 5467
20/06/2014 6,036.54p 6,124.44p 6,036.54p 6,108.89p 332
19/06/2014 6,201.92p 6,282.55p 6,181.25p 6,181.25p 526
18/06/2014 6,263.94p 6,282.55p 6,263.94p 6,263.94p 605
17/06/2014 6,243.27p 6,297.02p 6,201.92p 6,284.62p 311
16/06/2014 6,222.60p 6,315.63p 6,222.60p 6,284.62p 267
13/06/2014 6,243.27p 6,274.28p 6,201.92p 6,274.28p 307
12/06/2014 5,953.85p 6,222.60p 5,865.70p 6,222.60p 0
11/06/2014 5,953.85p 6,015.87p 5,865.70p 5,953.85p 9953
10/06/2014 6,201.92p 6,201.92p 5,788.46p 5,974.52p 233
09/06/2014 5,933.17p 5,974.52p 5,747.12p 5,974.52p 796
06/06/2014 5,984.86p 5,984.86p 5,788.46p 5,912.50p 166
05/06/2014 5,974.52p 6,036.54p 5,817.40p 5,984.86p 925
04/06/2014 5,984.86p 5,995.19p 5,792.60p 5,995.19p 610
03/06/2014 6,201.92p 6,532.69p 5,788.46p 5,974.52p 1648
02/06/2014 6,532.69p 6,532.69p 6,356.97p 6,532.69p 348
30/05/2014 6,532.69p 6,925.48p 6,206.47p 6,243.27p 685
29/05/2014 7,173.56p 7,173.56p 6,615.38p 6,780.77p 712
28/05/2014 6,699.39p 6,946.15p 6,699.39p 6,863.46p 22
27/05/2014 6,863.46p 6,946.15p 6,786.97p 6,946.15p 198
23/05/2014 6,863.46p 6,966.41p 6,780.77p 6,925.48p 574
22/05/2014 6,863.46p 7,028.85p 6,662.93p 7,028.85p 617
21/05/2014 6,904.81p 6,937.88p 6,822.12p 6,904.81p 625
20/05/2014 6,900.67p 6,904.81p 6,900.67p 6,904.81p 125
19/05/2014 6,863.46p 6,904.81p 6,739.42p 6,904.81p 328
16/05/2014 6,863.46p 6,915.14p 6,761.54p 6,915.14p 99
15/05/2014 7,442.31p 7,568.41p 6,669.96p 6,770.43p 1725
14/05/2014 7,425.77p 7,425.77p 7,293.46p 7,359.62p 99
13/05/2014 7,442.31p 7,562.21p 7,328.61p 7,442.31p 574
12/05/2014 7,607.69p 7,607.69p 7,442.31p 7,493.99p 743
09/05/2014 7,442.31p 7,587.02p 7,410.06p 7,442.31p 486
08/05/2014 7,876.44p 7,948.80p 7,566.35p 7,566.35p 614
07/05/2014 8,041.83p 8,289.90p 7,938.46p 7,948.80p 471
06/05/2014 8,475.96p 8,475.96p 8,217.55p 8,217.55p 179
02/05/2014 8,475.96p 8,517.31p 8,270.02p 8,372.60p 407
01/05/2014 8,682.69p 8,682.69p 8,517.31p 8,558.65p 1197
30/04/2014 8,269.23p 8,637.21p 8,021.15p 8,455.29p 3558
29/04/2014 8,124.52p 8,653.75p 8,021.15p 8,021.15p 660
28/04/2014 8,021.15p 8,486.30p 7,886.78p 8,310.58p 682
25/04/2014 8,000.48p 8,000.48p 7,855.77p 7,886.78p 151
24/04/2014 7,855.77p 7,923.00p 7,773.08p 7,855.77p 60
23/04/2014 8,000.48p 8,000.48p 7,567.17p 7,773.08p 27
22/04/2014 7,855.77p 7,855.77p 7,814.42p 7,814.42p 6
17/04/2014 7,731.73p 8,000.48p 7,607.69p 7,690.38p 667
16/04/2014 8,165.87p 8,186.54p 7,735.87p 7,907.45p 293
15/04/2014 8,041.83p 8,377.81p 8,021.15p 8,041.83p 341
14/04/2014 8,289.90p 8,584.54p 8,025.50p 8,248.56p 259

*Close Price adjusted for both dividends and splits