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
11/03/2022 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
21/10/2021 123.50p 124.50p 121.00p 123.50p 17182
20/10/2021 124.50p 124.50p 122.00p 123.50p 6253
19/10/2021 126.50p 128.00p 124.00p 125.00p 34906
18/10/2021 126.50p 127.00p 125.00p 126.50p 563
15/10/2021 131.50p 131.50p 125.00p 126.50p 50995
14/10/2021 134.50p 134.50p 114.00p 130.00p 113955
13/10/2021 138.00p 138.00p 129.00p 134.75p 19961
12/10/2021 138.00p 139.00p 133.00p 139.00p 9578
11/10/2021 137.00p 140.00p 137.00p 139.00p 2376
08/10/2021 138.00p 138.48p 137.00p 138.00p 40771
07/10/2021 137.00p 139.00p 133.00p 139.00p 7638
06/10/2021 140.00p 140.00p 133.00p 138.00p 20350
05/10/2021 139.00p 140.00p 136.00p 136.25p 27536
04/10/2021 139.50p 139.50p 134.00p 139.00p 31877
01/10/2021 140.00p 140.00p 136.50p 138.75p 9155
30/09/2021 140.50p 142.92p 124.93p 139.50p 127031
29/09/2021 157.00p 157.00p 142.00p 147.00p 86099
28/09/2021 170.00p 170.00p 154.00p 157.50p 114382
27/09/2021 178.00p 180.00p 162.00p 170.00p 62796
24/09/2021 185.00p 185.32p 177.10p 179.00p 211166
23/09/2021 192.50p 193.30p 183.00p 189.50p 17250
22/09/2021 201.00p 205.33p 197.61p 200.00p 18983
21/09/2021 189.50p 206.85p 183.50p 205.50p 54979
20/09/2021 185.00p 192.50p 185.00p 188.75p 10143
17/09/2021 189.50p 193.00p 182.90p 193.00p 19655
16/09/2021 184.50p 185.50p 183.00p 183.00p 31484
15/09/2021 183.00p 187.00p 183.00p 187.00p 1502
14/09/2021 183.00p 184.00p 183.00p 183.50p 1896
13/09/2021 185.00p 192.65p 180.50p 181.00p 76745
10/09/2021 185.00p 191.80p 185.00p 189.25p 11594
09/09/2021 185.00p 191.00p 186.00p 187.75p 1117
08/09/2021 185.00p 191.00p 190.50p 190.50p 309
07/09/2021 185.00p 191.80p 185.00p 189.00p 14710
06/09/2021 184.50p 194.50p 183.00p 190.25p 36331
03/09/2021 194.50p 195.00p 185.00p 195.00p 4926
02/09/2021 185.50p 194.50p 185.00p 189.75p 9574
01/09/2021 185.50p 194.50p 185.50p 189.75p 2512
31/08/2021 185.00p 195.00p 185.00p 185.00p 919
27/08/2021 188.00p 191.50p 186.40p 191.50p 1770
26/08/2021 185.00p 189.75p 185.20p 189.75p 901
25/08/2021 185.00p 186.40p 185.00p 185.00p 137
24/08/2021 185.50p 191.65p 183.48p 190.25p 24251
23/08/2021 185.00p 194.50p 185.00p 189.75p 1786
20/08/2021 191.50p 190.00p 186.40p 190.00p 168
19/08/2021 191.50p 196.60p 185.50p 189.75p 8645
18/08/2021 190.50p 193.75p 190.00p 193.75p 7000
17/08/2021 195.00p 193.60p 189.10p 193.00p 9306
16/08/2021 195.00p 196.82p 191.25p 194.00p 2821
13/08/2021 195.00p 198.00p 188.40p 190.00p 15699
12/08/2021 192.00p 195.00p 189.75p 191.00p 9832
11/08/2021 216.00p 219.00p 188.00p 191.75p 48657
10/08/2021 207.00p 207.50p 202.00p 207.50p 5033
09/08/2021 207.00p 210.10p 203.50p 207.50p 5951
06/08/2021 207.00p 215.00p 201.00p 208.50p 1012
05/08/2021 207.00p 207.00p 203.00p 206.00p 4126
04/08/2021 205.00p 205.00p 203.00p 205.00p 6691
03/08/2021 194.50p 210.00p 190.04p 206.50p 35273
02/08/2021 185.00p 194.50p 184.60p 192.50p 4010
30/07/2021 185.00p 195.00p 183.92p 195.00p 24448
29/07/2021 183.00p 189.50p 183.92p 186.25p 1005
28/07/2021 183.00p 189.50p 183.00p 186.25p 5087
27/07/2021 184.50p 190.00p 184.50p 189.25p 7342
26/07/2021 190.00p 198.07p 184.74p 188.00p 8750
23/07/2021 196.00p 197.03p 190.00p 192.00p 37154
22/07/2021 195.50p 210.00p 195.50p 203.00p 15178
21/07/2021 204.00p 214.00p 202.30p 204.00p 2193
20/07/2021 206.00p 211.00p 200.70p 202.50p 18151
19/07/2021 210.00p 217.00p 212.50p 212.50p 0
16/07/2021 210.00p 217.00p 210.00p 217.00p 17662
15/07/2021 220.00p 220.09p 198.50p 217.00p 64201
14/07/2021 227.00p 227.00p 220.00p 220.00p 15887
13/07/2021 230.00p 230.00p 227.00p 230.00p 79612
12/07/2021 231.00p 234.00p 228.50p 228.50p 4363
09/07/2021 233.00p 231.40p 229.50p 229.50p 21347
08/07/2021 233.00p 238.00p 228.00p 230.50p 40402
07/07/2021 230.00p 235.00p 229.15p 231.50p 11296
06/07/2021 236.00p 244.10p 232.50p 232.50p 79030
05/07/2021 233.00p 233.00p 230.30p 232.00p 8014
02/07/2021 230.00p 233.00p 230.00p 232.00p 1429
01/07/2021 235.00p 239.25p 233.00p 233.00p 21814
30/06/2021 231.00p 244.00p 228.00p 234.00p 10516
29/06/2021 240.00p 243.00p 231.00p 236.50p 29319
28/06/2021 243.00p 248.00p 240.00p 240.00p 47778
25/06/2021 237.00p 247.25p 237.00p 245.50p 34487
24/06/2021 238.00p 240.00p 233.99p 238.00p 37872
23/06/2021 234.00p 234.00p 226.00p 231.00p 34609
22/06/2021 239.00p 241.00p 231.60p 233.00p 35752
21/06/2021 240.00p 240.00p 231.50p 231.50p 4081
18/06/2021 238.00p 246.00p 229.26p 237.00p 13514
17/06/2021 232.00p 238.50p 232.00p 238.50p 4376
16/06/2021 240.00p 240.00p 235.24p 237.00p 7291
15/06/2021 240.00p 241.50p 237.96p 241.50p 411
14/06/2021 240.00p 237.50p 231.80p 237.50p 2463
11/06/2021 240.00p 241.25p 234.00p 238.50p 10215
10/06/2021 238.00p 242.00p 236.00p 242.00p 2583
09/06/2021 240.00p 240.00p 230.00p 238.50p 13404
08/06/2021 242.00p 245.00p 239.00p 239.00p 246
07/06/2021 242.00p 242.95p 226.00p 230.50p 20988
04/06/2021 238.00p 241.50p 238.00p 241.50p 1789
03/06/2021 238.00p 244.96p 238.00p 243.50p 6421
02/06/2021 230.00p 241.65p 230.00p 238.50p 12091
01/06/2021 249.00p 249.00p 230.00p 239.50p 3032
28/05/2021 230.00p 243.25p 230.00p 239.50p 19920

*Close Price adjusted for both dividends and splits