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
07/01/2021 205.00p 214.75p 205.00p 210.00p 6390
06/01/2021 200.00p 215.00p 197.41p 210.00p 31890
05/01/2021 185.00p 204.55p 176.00p 195.50p 58864
04/01/2021 180.00p 190.00p 171.00p 180.35p 46267
31/12/2020 175.00p 179.40p 170.00p 175.00p 11814
30/12/2020 180.00p 180.00p 175.00p 176.50p 27533
24/12/2020 170.00p 180.00p 168.00p 179.00p 76574
23/12/2020 175.00p 179.75p 170.25p 175.00p 4405
22/12/2020 175.00p 180.00p 170.25p 176.00p 32424
21/12/2020 175.00p 184.75p 170.00p 175.00p 19201
18/12/2020 178.00p 187.75p 175.00p 181.50p 24946
17/12/2020 185.00p 190.00p 180.00p 187.50p 4935
16/12/2020 185.00p 190.00p 176.00p 187.50p 19813
15/12/2020 180.00p 184.80p 175.20p 180.00p 15499
14/12/2020 180.00p 204.00p 175.00p 181.00p 26615
11/12/2020 195.00p 204.00p 175.20p 180.00p 34280
10/12/2020 195.00p 209.70p 195.00p 200.00p 28438
09/12/2020 195.00p 208.50p 195.00p 202.50p 560384
08/12/2020 195.00p 208.50p 195.00p 202.50p 12894
07/12/2020 210.00p 210.00p 195.65p 201.50p 12769
04/12/2020 225.00p 225.00p 200.00p 205.00p 60965
03/12/2020 187.00p 225.00p 186.64p 220.00p 92280
02/12/2020 175.00p 194.00p 170.00p 187.00p 53060
01/12/2020 170.00p 178.00p 160.22p 175.00p 26937
30/11/2020 185.00p 197.00p 165.00p 167.50p 78091
27/11/2020 205.00p 213.33p 180.00p 199.00p 82585
26/11/2020 215.00p 220.00p 205.00p 212.50p 13580
25/11/2020 241.00p 250.00p 214.00p 227.00p 115351
24/11/2020 190.00p 240.00p 190.00p 227.50p 64014
23/11/2020 180.00p 215.00p 180.00p 215.00p 57556
20/11/2020 189.50p 197.50p 180.96p 185.00p 41289
19/11/2020 180.00p 189.50p 170.88p 182.50p 75507
18/11/2020 163.50p 189.05p 155.66p 171.75p 47494
17/11/2020 147.50p 160.00p 145.88p 156.00p 140386
16/11/2020 149.50p 163.09p 144.50p 149.25p 40388
13/11/2020 135.00p 147.30p 137.00p 146.50p 9504
12/11/2020 135.00p 144.00p 134.50p 138.00p 18389
11/11/2020 140.50p 147.50p 134.50p 138.00p 21305
10/11/2020 145.00p 146.24p 135.19p 137.50p 21570
09/11/2020 145.00p 153.00p 135.25p 138.00p 16672
06/11/2020 144.00p 159.50p 142.00p 146.50p 1409
05/11/2020 150.00p 153.00p 144.31p 148.00p 7832
04/11/2020 150.00p 153.63p 146.00p 150.00p 9695
03/11/2020 146.00p 153.00p 142.21p 147.25p 6330
02/11/2020 146.50p 153.00p 151.00p 151.00p 3390
30/10/2020 146.50p 153.00p 146.00p 151.50p 1950
29/10/2020 145.50p 152.00p 149.75p 149.75p 1
28/10/2020 145.50p 163.50p 144.50p 150.25p 65762
27/10/2020 148.00p 154.00p 146.75p 146.75p 12753
26/10/2020 146.00p 155.00p 146.00p 150.00p 34831
23/10/2020 148.00p 154.18p 145.00p 149.75p 43992
22/10/2020 150.50p 159.00p 146.00p 153.50p 18952
21/10/2020 159.50p 167.34p 146.15p 152.00p 11218
20/10/2020 148.00p 160.00p 147.50p 151.50p 7698
19/10/2020 148.00p 159.50p 144.00p 149.75p 16836
16/10/2020 150.00p 154.33p 146.00p 148.50p 3886
15/10/2020 150.00p 154.33p 146.00p 147.25p 12281
14/10/2020 153.50p 160.00p 149.68p 152.75p 9484
13/10/2020 159.50p 160.00p 150.50p 154.00p 20216
12/10/2020 165.00p 165.00p 152.00p 154.50p 11264
09/10/2020 169.50p 164.00p 156.76p 157.75p 26925
08/10/2020 169.50p 169.50p 148.50p 156.50p 7032
07/10/2020 155.00p 167.50p 148.50p 152.25p 9653
06/10/2020 155.00p 162.00p 148.50p 150.50p 5330
05/10/2020 155.50p 167.34p 148.00p 152.25p 7556
02/10/2020 154.50p 160.00p 148.00p 151.00p 43978
01/10/2020 154.00p 160.00p 154.68p 156.25p 7780
30/09/2020 154.00p 165.00p 154.00p 156.00p 20768
29/09/2020 156.00p 164.00p 150.01p 157.75p 24131
28/09/2020 150.00p 168.75p 140.89p 159.25p 119613
25/09/2020 134.50p 160.00p 125.19p 149.00p 143538
24/09/2020 125.00p 130.00p 125.00p 126.25p 92058
23/09/2020 121.00p 134.50p 110.00p 126.75p 78760
22/09/2020 130.00p 136.53p 126.50p 132.50p 6445
21/09/2020 130.00p 149.50p 123.25p 130.00p 10870
18/09/2020 133.50p 134.50p 128.13p 129.50p 30405
17/09/2020 135.00p 138.50p 134.25p 134.25p 19882
16/09/2020 138.50p 143.00p 138.50p 139.50p 16417
15/09/2020 150.00p 145.99p 138.75p 138.75p 9099
14/09/2020 150.00p 150.00p 133.00p 138.25p 41307
11/09/2020 145.00p 147.00p 138.50p 139.00p 790844
10/09/2020 146.00p 148.95p 143.50p 143.75p 35178
09/09/2020 148.00p 152.35p 142.25p 147.00p 15931
08/09/2020 150.00p 151.70p 148.11p 149.25p 38020
07/09/2020 150.00p 156.63p 146.77p 148.25p 23901
04/09/2020 150.00p 155.25p 145.09p 146.00p 43531
03/09/2020 152.50p 154.00p 144.70p 152.00p 67357
02/09/2020 150.00p 151.93p 147.65p 150.25p 28853
01/09/2020 130.00p 159.41p 130.00p 152.50p 22049
28/08/2020 155.00p 155.00p 146.00p 152.50p 44560
27/08/2020 145.00p 152.25p 145.00p 145.50p 29602
26/08/2020 142.00p 150.75p 135.00p 137.75p 19680
25/08/2020 149.50p 152.00p 145.00p 146.75p 25506
24/08/2020 145.00p 155.14p 144.00p 147.50p 22019
21/08/2020 145.00p 155.88p 145.01p 146.50p 36296
20/08/2020 145.00p 155.88p 145.00p 147.75p 3709
19/08/2020 149.50p 157.63p 146.00p 154.00p 6283
18/08/2020 149.50p 155.12p 142.39p 146.75p 7668
17/08/2020 140.50p 149.05p 140.50p 142.00p 18297
14/08/2020 149.50p 150.14p 140.00p 142.25p 9628
13/08/2020 145.50p 159.75p 140.73p 143.75p 17668
12/08/2020 146.00p 153.64p 146.00p 147.75p 2446
11/08/2020 155.00p 155.00p 147.50p 148.75p 8568
10/08/2020 159.50p 163.00p 150.48p 153.50p 53039
07/08/2020 152.00p 154.00p 145.50p 154.00p 51344
06/08/2020 146.00p 151.50p 140.91p 151.25p 36362
05/08/2020 140.50p 149.25p 140.50p 145.00p 10209
04/08/2020 142.00p 149.20p 132.00p 142.00p 8986
03/08/2020 140.50p 158.00p 140.50p 145.00p 31926
31/07/2020 144.00p 160.00p 136.50p 144.00p 104472
30/07/2020 150.00p 157.24p 135.26p 136.00p 19333
29/07/2020 169.50p 170.00p 139.24p 153.75p 74322
28/07/2020 170.00p 170.00p 163.50p 164.75p 31325
27/07/2020 165.00p 170.00p 161.17p 165.00p 54531
24/07/2020 170.00p 170.95p 161.41p 165.00p 34536
23/07/2020 170.00p 172.00p 160.50p 165.00p 45434
22/07/2020 170.00p 175.00p 157.00p 168.50p 57542
21/07/2020 159.50p 170.00p 150.96p 162.00p 140009
20/07/2020 134.00p 158.60p 130.50p 150.00p 179694
17/07/2020 149.50p 150.00p 137.75p 140.00p 17090
16/07/2020 145.00p 168.55p 140.00p 140.00p 217490
15/07/2020 128.00p 142.00p 128.00p 140.00p 124232
14/07/2020 120.00p 130.00p 117.62p 130.00p 78712
13/07/2020 134.50p 126.70p 119.90p 122.75p 38138
10/07/2020 134.50p 134.50p 120.00p 123.00p 18677
09/07/2020 119.00p 127.50p 119.00p 124.00p 60581
08/07/2020 120.00p 139.00p 120.00p 122.75p 86619
07/07/2020 121.00p 129.75p 120.50p 123.75p 22799
06/07/2020 129.50p 130.00p 115.01p 124.00p 31365
03/07/2020 110.00p 127.91p 110.00p 119.25p 115951
02/07/2020 107.00p 119.00p 100.39p 111.25p 38705
01/07/2020 105.00p 116.61p 100.00p 108.50p 54827
30/06/2020 100.50p 110.00p 92.00p 105.50p 135692
29/06/2020 106.00p 113.00p 101.00p 103.00p 72016
26/06/2020 105.50p 114.00p 105.50p 109.25p 14673
25/06/2020 114.00p 118.72p 109.25p 109.25p 14382
24/06/2020 112.00p 114.64p 108.00p 109.25p 31399
23/06/2020 120.00p 121.69p 112.00p 115.25p 11416
22/06/2020 129.50p 129.50p 113.35p 123.25p 26289
19/06/2020 129.50p 130.00p 116.00p 119.75p 16560
18/06/2020 115.00p 124.00p 115.00p 119.00p 8504
17/06/2020 120.50p 129.00p 116.48p 124.75p 30308
16/06/2020 129.50p 129.50p 112.00p 124.75p 110693
15/06/2020 118.00p 121.50p 110.00p 113.00p 37495
12/06/2020 115.50p 126.00p 112.51p 124.75p 37702
11/06/2020 129.00p 132.68p 112.00p 113.50p 79081
10/06/2020 129.50p 139.50p 128.70p 130.25p 31308
09/06/2020 136.00p 140.00p 125.50p 129.50p 28113
08/06/2020 128.50p 152.00p 125.30p 141.00p 111194
05/06/2020 139.00p 140.00p 132.00p 134.00p 68143
04/06/2020 159.00p 159.00p 117.01p 137.00p 260824
03/06/2020 164.00p 169.50p 130.96p 139.75p 283363
02/06/2020 169.50p 174.00p 161.02p 163.75p 112062
01/06/2020 160.00p 169.50p 150.50p 164.75p 221647
29/05/2020 159.50p 159.50p 143.00p 152.25p 353802
28/05/2020 142.00p 151.50p 142.00p 145.75p 325654
27/05/2020 153.00p 165.00p 137.26p 138.75p 209139
26/05/2020 121.50p 149.91p 120.00p 145.00p 251955
22/05/2020 120.50p 128.00p 110.50p 122.50p 133867
21/05/2020 132.50p 138.05p 122.50p 122.50p 53045
20/05/2020 130.00p 149.03p 125.98p 132.50p 125159
19/05/2020 132.00p 151.88p 132.00p 135.00p 268977
18/05/2020 125.00p 144.50p 123.00p 134.75p 176744
15/05/2020 125.00p 139.50p 100.00p 128.50p 391534
14/05/2020 100.00p 129.00p 97.44p 120.75p 252825
13/05/2020 95.40p 102.45p 80.00p 90.00p 54387
12/05/2020 99.80p 110.00p 91.00p 100.00p 66392
11/05/2020 109.00p 113.50p 85.00p 89.50p 86950
07/05/2020 106.50p 120.00p 100.00p 109.00p 126908
06/05/2020 90.00p 105.32p 90.00p 103.00p 66395
05/05/2020 90.20p 99.99p 90.00p 92.90p 14188
04/05/2020 106.50p 106.50p 91.35p 103.25p 28883
01/05/2020 100.00p 105.50p 90.20p 101.75p 45887
30/04/2020 92.00p 108.92p 91.12p 101.25p 83270
29/04/2020 83.20p 104.29p 83.20p 100.00p 57560
28/04/2020 90.00p 90.94p 80.55p 87.50p 34123
27/04/2020 86.00p 89.92p 76.00p 85.80p 112962
24/04/2020 70.20p 88.90p 59.80p 82.20p 508577
23/04/2020 89.80p 89.80p 72.20p 75.10p 5602
22/04/2020 72.60p 84.80p 72.60p 79.00p 4912
21/04/2020 79.80p 81.50p 70.10p 78.80p 52439
20/04/2020 72.00p 83.16p 72.00p 74.80p 10952
17/04/2020 84.80p 84.80p 74.00p 78.50p 17691
16/04/2020 80.00p 81.90p 70.00p 77.50p 9316
15/04/2020 70.00p 92.57p 70.00p 77.50p 18630
14/04/2020 87.00p 92.60p 70.00p 78.00p 27994
09/04/2020 84.80p 84.80p 71.50p 78.40p 40646
08/04/2020 77.00p 80.00p 70.00p 73.30p 3576
07/04/2020 80.00p 84.00p 70.00p 77.30p 5894
06/04/2020 74.00p 84.50p 70.00p 81.50p 5341
03/04/2020 74.00p 83.50p 65.01p 83.50p 10997
02/04/2020 71.20p 84.99p 71.00p 73.60p 34162
01/04/2020 80.00p 88.00p 72.00p 77.70p 16830
31/03/2020 90.00p 89.78p 80.00p 84.40p 8857
30/03/2020 90.00p 94.00p 80.00p 85.30p 24055
27/03/2020 90.00p 97.50p 80.20p 89.00p 44387
26/03/2020 79.80p 90.00p 75.50p 81.50p 28738
25/03/2020 73.20p 84.00p 72.50p 76.50p 12361
24/03/2020 96.00p 84.72p 67.90p 78.00p 11869
23/03/2020 96.00p 107.41p 71.10p 77.50p 78453

*Close Price adjusted for both dividends and splits