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
11/08/2022 37.50p 40.00p 35.00p 37.50p 5118
10/08/2022 37.50p 40.00p 35.00p 37.50p 45186
09/08/2022 28.50p 38.00p 28.50p 35.00p 220778
08/08/2022 28.50p 29.00p 28.10p 28.50p 54415
05/08/2022 28.50p 29.00p 28.33p 28.50p 139068
04/08/2022 28.50p 28.79p 28.10p 28.50p 21767
03/08/2022 28.50p 29.12p 28.00p 28.50p 54804
02/08/2022 32.00p 33.00p 28.50p 28.50p 9225
01/08/2022 33.00p 33.00p 31.40p 32.00p 14876
29/07/2022 33.00p 33.50p 31.40p 33.00p 1905
28/07/2022 36.50p 36.50p 31.63p 33.00p 43008
27/07/2022 36.50p 36.50p 36.25p 36.50p 32
26/07/2022 36.50p 38.00p 34.00p 36.50p 10965
25/07/2022 36.50p 36.50p 35.30p 35.50p 12394
22/07/2022 36.50p 37.00p 35.00p 36.50p 17062
21/07/2022 37.50p 40.00p 35.00p 36.50p 17099
20/07/2022 37.50p 37.50p 35.35p 37.50p 7700
19/07/2022 37.50p 37.95p 35.35p 37.50p 1061
18/07/2022 37.50p 37.50p 35.35p 37.50p 3264
15/07/2022 37.50p 37.50p 37.50p 37.50p 0
14/07/2022 37.50p 38.50p 35.00p 37.50p 142
13/07/2022 37.50p 38.90p 35.05p 37.50p 13888
12/07/2022 37.50p 37.50p 36.00p 37.50p 5
11/07/2022 37.50p 40.00p 35.00p 37.50p 12358
08/07/2022 37.50p 37.50p 36.30p 37.50p 7769
07/07/2022 37.50p 39.94p 37.50p 37.50p 24874
06/07/2022 38.50p 42.00p 37.50p 37.50p 16138
05/07/2022 41.50p 43.00p 37.44p 38.50p 16259
04/07/2022 43.00p 43.00p 40.10p 41.50p 25385
01/07/2022 43.50p 44.90p 41.00p 43.00p 4966
30/06/2022 46.50p 46.50p 42.22p 43.50p 15662
29/06/2022 46.50p 47.50p 45.20p 46.50p 15662
28/06/2022 52.00p 52.00p 45.57p 46.50p 70920
27/06/2022 53.50p 55.00p 50.00p 52.00p 14773
24/06/2022 49.50p 58.00p 48.00p 53.50p 355239
23/06/2022 38.50p 60.00p 38.26p 47.50p 175323
22/06/2022 40.50p 43.00p 35.50p 38.50p 76489
21/06/2022 41.50p 41.50p 40.00p 41.50p 3456
20/06/2022 47.50p 47.50p 40.00p 41.50p 99040
17/06/2022 51.00p 51.00p 44.00p 47.50p 48725
16/06/2022 54.00p 54.00p 46.24p 50.50p 78654
15/06/2022 65.00p 69.70p 52.20p 54.00p 505490
14/06/2022 37.50p 79.80p 37.50p 64.00p 2479700
13/06/2022 32.50p 33.00p 32.30p 32.50p 6615
10/06/2022 32.50p 33.00p 32.00p 32.50p 12958
09/06/2022 32.50p 33.00p 32.00p 32.50p 38821
08/06/2022 32.50p 33.75p 32.25p 33.00p 73599
07/06/2022 32.50p 32.50p 32.12p 32.50p 52
06/06/2022 32.50p 32.50p 32.50p 32.50p 0
01/06/2022 32.50p 32.50p 32.00p 32.50p 450
31/05/2022 32.50p 32.50p 32.25p 32.50p 1240
27/05/2022 34.00p 34.00p 33.00p 33.50p 11839
26/05/2022 34.50p 34.50p 33.00p 34.00p 16314
25/05/2022 34.50p 34.50p 34.10p 34.50p 3037
24/05/2022 37.00p 37.00p 34.45p 34.50p 20149
23/05/2022 36.50p 37.00p 36.50p 37.00p 2428
20/05/2022 37.00p 37.00p 36.00p 37.00p 3904
19/05/2022 37.00p 37.00p 37.00p 37.00p 1351
18/05/2022 37.00p 37.00p 37.00p 37.00p 810
17/05/2022 37.00p 37.00p 37.00p 37.00p 1050
16/05/2022 38.00p 38.00p 36.00p 37.00p 515
13/05/2022 39.00p 40.00p 36.00p 38.00p 3001
12/05/2022 39.00p 39.00p 39.00p 39.00p 0
11/05/2022 39.00p 39.00p 36.00p 39.00p 3195
10/05/2022 40.00p 42.00p 36.00p 39.00p 9186
09/05/2022 40.00p 40.00p 38.00p 40.00p 502
06/05/2022 40.00p 40.00p 38.00p 40.00p 3503
05/05/2022 40.00p 40.00p 38.00p 40.00p 1690
04/05/2022 39.50p 42.00p 37.00p 40.00p 155080
03/05/2022 39.50p 42.00p 37.25p 39.50p 71369
29/04/2022 45.50p 48.00p 34.00p 39.50p 235292
28/04/2022 51.50p 53.00p 40.00p 45.50p 19836
27/04/2022 51.50p 51.50p 48.00p 51.50p 2999
26/04/2022 51.50p 51.50p 50.00p 51.50p 6706
25/04/2022 51.50p 52.00p 45.00p 51.50p 11228
22/04/2022 51.50p 51.50p 48.50p 51.50p 66
21/04/2022 51.50p 52.00p 48.25p 51.50p 9095
20/04/2022 51.50p 52.00p 51.50p 51.50p 576
19/04/2022 51.50p 54.00p 48.00p 51.50p 19822
14/04/2022 51.50p 51.50p 48.00p 51.50p 855
13/04/2022 51.50p 51.50p 51.50p 51.50p 0
12/04/2022 50.00p 53.00p 50.00p 51.50p 4893
11/04/2022 51.50p 51.50p 47.80p 48.00p 12696
08/04/2022 51.50p 52.50p 46.50p 51.50p 59163
07/04/2022 51.50p 54.00p 48.00p 51.50p 15396
06/04/2022 52.50p 55.00p 50.00p 51.50p 45487
05/04/2022 52.50p 52.50p 50.00p 52.50p 13477
04/04/2022 57.50p 60.00p 50.00p 53.60p 57908
01/04/2022 57.50p 60.00p 50.00p 59.20p 71194
31/03/2022 80.00p 80.00p 50.00p 57.50p 169635
30/03/2022 90.00p 92.00p 85.00p 88.50p 14155
29/03/2022 91.50p 91.50p 88.00p 90.00p 1800
28/03/2022 91.50p 91.50p 88.21p 91.50p 4323
25/03/2022 91.50p 91.50p 91.00p 91.50p 441
24/03/2022 91.50p 91.50p 89.82p 91.50p 12
23/03/2022 91.50p 91.50p 89.82p 91.50p 198
22/03/2022 91.50p 91.50p 89.82p 91.50p 860
21/03/2022 91.50p 92.50p 88.00p 91.50p 5002
18/03/2022 91.50p 91.50p 90.36p 91.50p 9624
17/03/2022 92.50p 92.50p 90.30p 92.50p 53
16/03/2022 92.50p 92.50p 90.00p 92.50p 7765
15/03/2022 92.50p 92.50p 90.00p 92.50p 4115
14/03/2022 92.50p 92.50p 86.00p 92.50p 18195
11/03/2022 92.50p 92.50p 90.00p 92.50p 1869
10/03/2022 92.50p 92.50p 92.50p 92.50p 0
09/03/2022 92.50p 92.50p 90.00p 92.50p 28182
08/03/2022 92.50p 92.50p 90.30p 92.50p 1348
07/03/2022 92.50p 95.00p 90.30p 92.50p 1000
04/03/2022 95.00p 95.00p 90.00p 92.50p 7589
03/03/2022 95.00p 98.00p 95.00p 95.00p 25
02/03/2022 95.00p 98.00p 90.00p 95.00p 5519
01/03/2022 95.00p 99.80p 90.60p 95.00p 1805
28/02/2022 96.00p 96.00p 92.00p 95.00p 1916
25/02/2022 96.00p 99.60p 92.48p 96.00p 1145
24/02/2022 96.00p 96.00p 93.20p 96.00p 1086
23/02/2022 98.50p 101.86p 95.75p 98.50p 61
22/02/2022 96.00p 100.00p 96.00p 98.50p 1000
21/02/2022 96.00p 96.00p 95.56p 96.00p 1092
18/02/2022 96.00p 100.00p 96.00p 96.00p 216
17/02/2022 96.00p 99.92p 96.00p 96.00p 20
16/02/2022 96.00p 99.92p 95.00p 96.00p 1300
15/02/2022 96.00p 99.50p 92.66p 96.00p 18800
14/02/2022 96.00p 98.00p 92.25p 96.00p 8869
11/02/2022 96.00p 98.40p 94.00p 96.00p 14647
10/02/2022 96.50p 96.50p 93.00p 95.50p 1989
09/02/2022 96.50p 96.50p 95.00p 96.50p 350
08/02/2022 101.00p 102.00p 92.00p 97.50p 11022
07/02/2022 103.50p 103.50p 100.00p 101.00p 1918
04/02/2022 103.50p 103.50p 101.85p 103.50p 500
03/02/2022 103.50p 103.50p 103.50p 103.50p 0
02/02/2022 103.50p 103.50p 100.42p 103.50p 3169
01/02/2022 103.50p 103.50p 100.42p 103.50p 33
31/01/2022 105.00p 106.00p 100.35p 104.50p 54972
28/01/2022 102.50p 106.00p 99.00p 99.00p 72763
27/01/2022 100.00p 107.00p 100.00p 102.50p 19663
26/01/2022 103.50p 106.00p 101.40p 103.50p 23374
25/01/2022 107.50p 107.50p 101.05p 103.50p 48154
24/01/2022 111.50p 113.00p 105.00p 107.50p 8067
21/01/2022 115.00p 116.00p 108.00p 111.50p 9659
20/01/2022 117.50p 117.50p 115.00p 115.00p 172
19/01/2022 117.50p 117.50p 115.00p 117.50p 457670
18/01/2022 117.50p 117.50p 115.00p 117.50p 10053
17/01/2022 117.50p 117.50p 115.00p 117.50p 37
14/01/2022 118.50p 118.50p 117.00p 117.50p 3751
13/01/2022 118.50p 119.00p 117.25p 118.50p 1110
12/01/2022 117.00p 120.00p 116.00p 118.50p 120146
10/01/2022 118.50p 119.80p 117.25p 118.50p 38077
07/01/2022 113.50p 120.00p 113.50p 118.50p 39461
06/01/2022 98.50p 115.00p 98.14p 113.50p 45211
05/01/2022 97.00p 100.00p 97.00p 98.50p 14735
04/01/2022 93.50p 99.00p 91.20p 91.20p 30729
31/12/2021 93.50p 93.50p 92.50p 93.50p 140
30/12/2021 95.50p 95.50p 92.00p 93.50p 90895
29/12/2021 105.50p 105.50p 93.00p 95.50p 47109
24/12/2021 105.50p 105.50p 105.50p 105.50p 0
23/12/2021 105.50p 105.50p 105.00p 105.50p 5522
22/12/2021 111.00p 111.00p 104.00p 105.50p 13403
21/12/2021 111.00p 111.00p 108.00p 111.00p 74464
20/12/2021 111.00p 111.00p 108.00p 111.00p 1374
17/12/2021 116.50p 116.50p 110.00p 112.00p 9105
16/12/2021 121.00p 121.00p 114.00p 116.50p 27701
15/12/2021 121.00p 124.50p 117.50p 124.50p 812
14/12/2021 121.00p 121.00p 120.55p 121.00p 823
13/12/2021 121.00p 121.00p 117.16p 121.00p 32
10/12/2021 122.50p 122.50p 117.00p 121.00p 4359
09/12/2021 124.00p 124.00p 120.00p 122.50p 34894
08/12/2021 119.50p 127.00p 118.00p 124.00p 51066
07/12/2021 94.50p 125.00p 94.00p 119.50p 75371
06/12/2021 91.50p 95.00p 91.43p 94.50p 16749
03/12/2021 91.50p 91.50p 91.00p 91.50p 28
02/12/2021 89.50p 94.00p 89.00p 91.50p 5149
01/12/2021 89.50p 91.40p 88.98p 89.50p 23732
30/11/2021 89.50p 91.90p 87.25p 89.50p 19681
29/11/2021 90.00p 95.00p 85.00p 89.50p 26033
26/11/2021 97.50p 97.50p 85.50p 90.00p 37469
25/11/2021 98.00p 98.00p 96.00p 98.00p 3306
24/11/2021 98.00p 99.20p 96.00p 98.00p 829
23/11/2021 105.50p 105.50p 95.00p 98.00p 41940
22/11/2021 105.50p 105.50p 105.00p 105.50p 1555
19/11/2021 106.50p 106.50p 103.00p 105.50p 20374
18/11/2021 108.00p 110.00p 105.15p 106.50p 46400
17/11/2021 110.00p 111.50p 106.44p 108.00p 26635
16/11/2021 110.00p 113.00p 110.00p 113.00p 34001
15/11/2021 111.50p 114.00p 108.00p 110.00p 65488
12/11/2021 113.50p 114.00p 110.00p 111.50p 11636
11/11/2021 113.50p 113.50p 113.00p 113.50p 3952
10/11/2021 116.00p 116.00p 110.50p 113.50p 45344
09/11/2021 116.50p 120.00p 115.00p 116.00p 51106
08/11/2021 116.50p 116.80p 115.00p 116.50p 3167
05/11/2021 118.50p 118.50p 115.00p 116.50p 5084
04/11/2021 118.50p 118.50p 117.00p 118.50p 11283
03/11/2021 122.00p 124.00p 117.00p 118.50p 29502
02/11/2021 122.00p 122.00p 120.00p 122.00p 75811
01/11/2021 122.00p 123.00p 120.00p 122.00p 33992
29/10/2021 122.00p 123.00p 120.10p 122.00p 3765
28/10/2021 123.50p 125.00p 120.00p 122.00p 16069
27/10/2021 123.50p 123.50p 122.00p 123.50p 2054
26/10/2021 123.50p 123.50p 122.00p 123.50p 2640
25/10/2021 123.50p 123.50p 122.00p 123.50p 223
22/10/2021 123.50p 123.50p 122.00p 123.50p 347

*Close Price adjusted for both dividends and splits