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
17/10/2023 2.35p 2.40p 2.30p 2.30p 135065
16/10/2023 2.35p 2.35p 2.30p 2.35p 396315
13/10/2023 2.40p 2.40p 2.30p 2.35p 156862
12/10/2023 2.40p 2.45p 2.30p 2.40p 9718
11/10/2023 2.60p 2.60p 2.40p 2.40p 250832
10/10/2023 2.60p 2.60p 2.50p 2.60p 12238
09/10/2023 2.60p 2.70p 2.50p 2.60p 115241
06/10/2023 2.60p 2.60p 2.40p 2.60p 475437
05/10/2023 2.60p 2.60p 2.50p 2.60p 70824
04/10/2023 2.65p 2.70p 2.50p 2.60p 139656
03/10/2023 2.65p 2.70p 2.56p 2.65p 257090
02/10/2023 2.60p 2.80p 2.59p 2.65p 560393
29/09/2023 2.65p 2.80p 2.43p 2.60p 651869
28/09/2023 2.40p 2.80p 2.40p 2.65p 497551
27/09/2023 2.55p 2.80p 2.31p 2.40p 802580
26/09/2023 2.55p 2.60p 2.55p 2.55p 43860
25/09/2023 2.55p 2.55p 2.30p 2.55p 35331
22/09/2023 2.60p 2.80p 2.40p 2.55p 27235
21/09/2023 2.60p 2.60p 2.43p 2.60p 50000
20/09/2023 2.60p 2.69p 2.60p 2.60p 11152
19/09/2023 2.60p 2.80p 2.40p 2.60p 51838
18/09/2023 2.60p 2.70p 2.48p 2.60p 31463
15/09/2023 2.58p 2.66p 2.48p 2.60p 35035
14/09/2023 2.58p 2.73p 2.40p 2.58p 798448
13/09/2023 2.58p 2.66p 2.40p 2.58p 120574
12/09/2023 2.63p 2.75p 2.50p 2.58p 141071
11/09/2023 2.63p 2.63p 2.50p 2.63p 1546
08/09/2023 2.60p 2.70p 2.50p 2.60p 103261
07/09/2023 2.63p 2.75p 2.50p 2.60p 25342
06/09/2023 2.63p 2.63p 2.51p 2.63p 26000
05/09/2023 2.68p 2.68p 2.50p 2.63p 168750
04/09/2023 2.68p 2.70p 2.60p 2.68p 131783
01/09/2023 2.75p 2.75p 2.60p 2.68p 4348
31/08/2023 2.70p 2.90p 2.60p 2.75p 47244
30/08/2023 2.70p 2.70p 2.60p 2.70p 37288
29/08/2023 2.90p 2.90p 2.70p 2.70p 108681
25/08/2023 2.90p 2.98p 2.80p 2.90p 353440
24/08/2023 2.85p 2.90p 2.85p 2.90p 51715
23/08/2023 3.05p 3.05p 2.85p 2.85p 20240
22/08/2023 3.05p 3.05p 2.90p 3.05p 3813
21/08/2023 3.05p 3.05p 3.05p 3.05p 0
18/08/2023 3.05p 3.07p 3.05p 3.05p 8042
17/08/2023 3.05p 3.05p 2.90p 3.05p 5295
16/08/2023 3.10p 3.15p 2.90p 3.05p 126595
15/08/2023 3.10p 3.10p 3.00p 3.10p 76865
14/08/2023 3.10p 3.13p 3.10p 3.10p 0
11/08/2023 3.10p 3.20p 3.00p 3.10p 19422
10/08/2023 3.10p 3.10p 3.00p 3.10p 211555
09/08/2023 3.10p 3.10p 3.10p 3.10p 3600
08/08/2023 3.10p 3.10p 3.10p 3.10p 39594
07/08/2023 3.10p 3.11p 3.00p 3.10p 6301
04/08/2023 3.10p 3.10p 3.10p 3.10p 0
03/08/2023 3.10p 3.20p 3.00p 3.10p 10255
02/08/2023 3.10p 3.20p 3.00p 3.10p 37395
01/08/2023 3.10p 3.14p 3.00p 3.10p 4305
31/07/2023 3.10p 3.20p 3.00p 3.10p 41347
28/07/2023 3.10p 3.15p 3.10p 3.10p 4487
27/07/2023 3.10p 3.15p 3.10p 3.10p 8829
26/07/2023 3.10p 3.17p 3.10p 3.10p 4250
25/07/2023 3.10p 3.15p 3.10p 3.10p 21237
24/07/2023 3.10p 3.10p 3.05p 3.10p 0
21/07/2023 3.25p 3.30p 3.06p 3.10p 218870
20/07/2023 3.25p 3.25p 3.20p 3.25p 4386
19/07/2023 3.25p 3.32p 3.23p 3.25p 16787
18/07/2023 3.25p 3.25p 3.23p 3.25p 8310
17/07/2023 3.25p 3.30p 3.20p 3.25p 11905
14/07/2023 3.25p 3.25p 3.20p 3.25p 1
13/07/2023 3.25p 3.25p 3.22p 3.25p 8000
12/07/2023 3.25p 3.25p 3.20p 3.25p 186996
11/07/2023 3.30p 3.30p 3.16p 3.25p 82439
10/07/2023 3.30p 3.30p 3.25p 3.30p 0
07/07/2023 3.30p 3.30p 3.20p 3.30p 50
06/07/2023 3.40p 3.40p 3.20p 3.30p 285117
05/07/2023 3.40p 3.57p 3.30p 3.40p 61570
04/07/2023 3.40p 3.50p 3.30p 3.40p 6350
03/07/2023 3.40p 3.40p 3.30p 3.40p 94395
30/06/2023 3.45p 3.50p 3.25p 3.40p 301302
29/06/2023 3.60p 3.70p 3.44p 3.45p 54131
28/06/2023 3.80p 3.90p 3.40p 3.60p 292174
27/06/2023 3.80p 3.90p 3.70p 3.80p 1384
26/06/2023 3.85p 3.85p 3.70p 3.80p 308310
23/06/2023 3.85p 3.85p 3.80p 3.85p 4028
22/06/2023 3.85p 3.85p 3.80p 3.85p 33740
21/06/2023 3.85p 3.85p 3.84p 3.85p 7822
20/06/2023 3.85p 3.90p 3.84p 3.85p 12886
19/06/2023 3.85p 3.85p 3.81p 3.85p 6000
16/06/2023 3.85p 3.85p 3.84p 3.85p 55000
15/06/2023 3.85p 3.85p 3.83p 3.85p 0
14/06/2023 3.85p 3.87p 3.84p 3.85p 6234
13/06/2023 3.90p 3.90p 3.63p 3.85p 80275
12/06/2023 3.90p 3.90p 3.80p 3.90p 60647
09/06/2023 3.90p 4.00p 3.80p 3.90p 112935
08/06/2023 3.90p 3.90p 3.85p 3.90p 0
07/06/2023 3.90p 4.29p 3.80p 3.90p 129990
06/06/2023 3.90p 4.00p 3.80p 3.90p 6472
05/06/2023 3.90p 4.00p 3.82p 3.90p 25032
02/06/2023 3.90p 4.00p 3.82p 3.90p 124732
01/06/2023 3.90p 4.00p 3.87p 3.90p 54574
31/05/2023 3.90p 3.90p 3.80p 3.90p 53024
30/05/2023 3.90p 3.90p 3.87p 3.90p 25000
26/05/2023 3.90p 4.00p 3.87p 3.90p 39075
25/05/2023 3.90p 4.00p 3.80p 3.90p 25377
24/05/2023 3.90p 4.00p 3.80p 3.90p 661
23/05/2023 3.90p 4.00p 3.87p 3.90p 107379
22/05/2023 3.90p 3.90p 3.70p 3.90p 150440
19/05/2023 3.90p 3.98p 3.80p 3.90p 837
18/05/2023 4.05p 4.20p 3.72p 3.90p 195805
17/05/2023 3.35p 4.30p 3.30p 4.05p 4669561
16/05/2023 3.10p 3.15p 3.00p 3.10p 2755
15/05/2023 3.10p 3.15p 3.10p 3.10p 32628
12/05/2023 3.25p 3.25p 3.00p 3.10p 93013
11/05/2023 3.35p 3.50p 3.10p 3.25p 137428
10/05/2023 3.55p 3.55p 3.30p 3.35p 301143
09/05/2023 3.55p 3.60p 3.50p 3.55p 11665
05/05/2023 3.55p 3.60p 3.50p 3.55p 233
04/05/2023 3.60p 3.60p 3.30p 3.55p 257108
03/05/2023 3.65p 3.65p 3.60p 3.60p 2739
02/05/2023 3.75p 3.75p 3.50p 3.65p 362238
28/04/2023 3.75p 3.80p 3.60p 3.75p 3108
27/04/2023 3.75p 3.82p 3.60p 3.75p 11136
26/04/2023 3.75p 3.82p 3.66p 3.75p 31952
25/04/2023 3.75p 3.90p 3.60p 3.75p 49571
24/04/2023 3.75p 3.82p 3.68p 3.75p 24399
21/04/2023 3.75p 3.90p 3.67p 3.75p 68811
20/04/2023 3.75p 3.90p 3.60p 3.75p 59745
19/04/2023 3.75p 3.84p 3.62p 3.75p 9464
18/04/2023 3.95p 4.10p 3.55p 3.75p 591108
17/04/2023 4.40p 4.50p 4.30p 4.40p 147801
14/04/2023 4.40p 4.50p 4.30p 4.40p 176444
13/04/2023 3.85p 4.50p 3.80p 4.40p 544049
12/04/2023 3.85p 3.97p 3.85p 3.85p 64501
11/04/2023 3.85p 4.00p 3.70p 3.85p 47698
06/04/2023 3.85p 4.00p 3.70p 3.85p 592875
05/04/2023 3.90p 4.00p 3.75p 3.85p 72390
04/04/2023 3.90p 3.90p 3.80p 3.90p 3450
03/04/2023 3.90p 4.00p 3.80p 3.90p 41766
31/03/2023 4.00p 4.00p 3.80p 3.90p 105617
30/03/2023 4.00p 4.20p 3.86p 4.00p 92433
29/03/2023 4.05p 4.09p 3.80p 4.00p 74498
28/03/2023 4.05p 4.07p 3.90p 4.05p 46358
27/03/2023 4.05p 4.20p 3.93p 4.05p 8461
24/03/2023 4.05p 4.09p 4.05p 4.05p 299
23/03/2023 4.05p 4.05p 3.93p 4.05p 619
22/03/2023 4.00p 4.08p 4.00p 4.05p 439572
21/03/2023 4.15p 4.15p 3.80p 4.05p 721190
20/03/2023 4.30p 4.39p 4.00p 4.15p 1256354
17/03/2023 4.20p 4.20p 4.00p 4.10p 303740
16/03/2023 4.35p 4.40p 4.00p 4.20p 1299855
15/03/2023 4.40p 4.50p 4.20p 4.35p 123427
14/03/2023 4.60p 4.70p 4.40p 4.40p 119806
13/03/2023 4.60p 4.60p 4.50p 4.60p 800765
10/03/2023 4.90p 4.90p 4.51p 4.60p 408980
09/03/2023 4.90p 5.50p 4.60p 4.90p 9976159
08/03/2023 4.60p 4.62p 4.50p 4.60p 31697
07/03/2023 4.60p 4.70p 4.50p 4.60p 12359
06/03/2023 4.65p 4.70p 4.50p 4.60p 65114
03/03/2023 4.65p 4.65p 4.50p 4.65p 35385
02/03/2023 4.80p 4.80p 4.50p 4.65p 178491
01/03/2023 4.80p 4.80p 4.60p 4.80p 5550
28/02/2023 4.85p 5.00p 4.60p 4.80p 44235
27/02/2023 4.85p 4.85p 4.72p 4.85p 16115
24/02/2023 4.85p 5.00p 4.70p 4.85p 11310
23/02/2023 4.85p 4.85p 4.70p 4.85p 1608
22/02/2023 4.85p 4.93p 4.85p 4.85p 0
21/02/2023 4.85p 5.00p 4.70p 4.85p 245
20/02/2023 4.90p 4.90p 4.70p 4.85p 9553
17/02/2023 4.90p 4.90p 4.80p 4.90p 151168
16/02/2023 4.85p 5.00p 4.80p 4.90p 83190
15/02/2023 4.60p 4.90p 4.57p 4.85p 4933724
14/02/2023 4.60p 4.70p 4.50p 4.60p 2326
13/02/2023 4.60p 4.60p 4.60p 4.60p 39371
10/02/2023 4.60p 4.70p 4.53p 4.60p 68194
09/02/2023 4.60p 4.60p 4.57p 4.60p 1120284
08/02/2023 4.90p 4.90p 4.52p 4.60p 123200
07/02/2023 4.90p 4.98p 4.86p 4.90p 15100
06/02/2023 4.90p 5.00p 4.80p 4.90p 584352
03/02/2023 4.65p 5.00p 4.61p 4.90p 460603
02/02/2023 4.65p 4.77p 4.50p 4.65p 27199
01/02/2023 4.65p 4.80p 4.65p 4.65p 59479
31/01/2023 4.75p 4.75p 4.65p 4.65p 2998
30/01/2023 4.75p 4.80p 4.71p 4.75p 24225
27/01/2023 4.90p 4.90p 4.55p 4.75p 206500
26/01/2023 4.90p 5.00p 4.90p 4.90p 200
25/01/2023 4.90p 5.00p 4.80p 4.90p 5906
24/01/2023 5.05p 5.10p 4.81p 4.90p 246003
23/01/2023 5.05p 5.05p 4.93p 5.05p 619106
20/01/2023 5.05p 5.20p 4.92p 5.05p 292398
19/01/2023 4.75p 5.20p 4.75p 5.05p 1210508
18/01/2023 4.70p 4.90p 4.70p 4.75p 1164280
17/01/2023 4.70p 4.80p 4.60p 4.70p 513441
16/01/2023 4.65p 4.88p 4.60p 4.88p 2065804
13/01/2023 4.70p 4.80p 4.60p 4.65p 1100581
12/01/2023 4.65p 4.80p 4.56p 4.70p 1032396
11/01/2023 4.60p 4.80p 4.41p 4.65p 578595
10/01/2023 4.35p 4.60p 4.30p 4.60p 997785
09/01/2023 4.35p 4.50p 4.22p 4.35p 5322
06/01/2023 4.10p 4.40p 4.00p 4.35p 176663
05/01/2023 4.10p 4.17p 4.00p 4.10p 51570
04/01/2023 4.05p 4.20p 3.94p 4.10p 351668
03/01/2023 4.05p 4.20p 3.90p 4.05p 304705

*Close Price adjusted for both dividends and splits