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
27/05/2021 233.00p 238.25p 233.00p 237.00p 6182
26/05/2021 227.00p 236.00p 227.00p 236.00p 104499
25/05/2021 230.00p 242.08p 230.00p 235.50p 3777
24/05/2021 230.00p 239.50p 230.00p 235.00p 7066
21/05/2021 230.00p 249.00p 227.00p 238.00p 4645
20/05/2021 230.00p 233.00p 226.00p 233.00p 3603
19/05/2021 232.00p 233.90p 225.00p 230.00p 21328
18/05/2021 233.00p 249.00p 223.00p 237.00p 17912
17/05/2021 242.00p 249.25p 239.40p 245.00p 6451
14/05/2021 242.00p 249.25p 239.49p 247.50p 23328
13/05/2021 237.00p 241.28p 229.57p 240.00p 42011
12/05/2021 260.00p 260.00p 226.71p 238.50p 53779
11/05/2021 260.00p 260.06p 243.00p 253.50p 27768
10/05/2021 262.00p 262.00p 257.00p 259.50p 3470
07/05/2021 262.00p 262.00p 259.00p 261.50p 8416
06/05/2021 263.00p 265.00p 257.00p 263.00p 6673
05/05/2021 263.00p 274.00p 259.24p 265.50p 14086
04/05/2021 270.00p 281.00p 262.00p 265.00p 33717
30/04/2021 275.00p 281.00p 270.00p 273.50p 84976
29/04/2021 285.00p 285.50p 263.00p 273.50p 80255
28/04/2021 280.00p 282.23p 270.47p 278.50p 14560
27/04/2021 270.00p 288.00p 270.00p 281.50p 17477
26/04/2021 282.00p 288.00p 271.00p 282.50p 36687
23/04/2021 264.00p 288.00p 260.50p 281.50p 52047
22/04/2021 265.00p 265.00p 257.00p 262.50p 167887
21/04/2021 260.00p 268.00p 260.50p 263.00p 1696
20/04/2021 260.00p 266.00p 257.80p 261.50p 7713
19/04/2021 261.00p 266.30p 251.00p 262.00p 5282
16/04/2021 259.00p 268.56p 256.00p 263.00p 17575
15/04/2021 259.00p 261.40p 249.00p 257.00p 26685
14/04/2021 260.00p 264.00p 241.00p 260.50p 46964
13/04/2021 243.00p 265.00p 243.00p 258.00p 85386
12/04/2021 239.00p 242.00p 237.02p 242.00p 20894
09/04/2021 219.00p 235.00p 210.16p 230.00p 135050
08/04/2021 215.00p 220.75p 202.00p 215.00p 174166
07/04/2021 225.00p 227.00p 217.00p 221.00p 20190
06/04/2021 225.00p 228.55p 215.00p 225.00p 36987
01/04/2021 224.00p 240.00p 220.00p 227.50p 7972
31/03/2021 225.00p 232.00p 224.00p 232.00p 930
30/03/2021 225.00p 231.50p 223.00p 231.50p 5851
29/03/2021 226.00p 232.00p 223.00p 231.50p 9576
26/03/2021 230.00p 234.00p 225.00p 232.50p 39756
25/03/2021 230.00p 234.50p 225.00p 229.00p 14338
24/03/2021 234.00p 239.00p 223.32p 235.00p 47683
23/03/2021 235.00p 238.90p 230.13p 233.00p 13435
22/03/2021 235.00p 254.00p 235.00p 237.50p 2159
19/03/2021 243.00p 249.10p 231.00p 237.50p 26523
18/03/2021 241.00p 259.00p 240.00p 250.00p 5895
17/03/2021 239.00p 259.00p 239.00p 250.00p 2533
16/03/2021 241.00p 249.00p 239.00p 244.00p 8950
15/03/2021 241.00p 250.00p 236.26p 246.00p 17987
12/03/2021 257.00p 257.00p 240.00p 242.00p 30952
11/03/2021 241.00p 250.00p 241.00p 249.00p 3603
10/03/2021 251.00p 256.10p 241.50p 249.00p 2650
09/03/2021 251.00p 257.00p 241.50p 249.00p 10707
08/03/2021 251.00p 258.10p 240.00p 249.50p 9169
05/03/2021 251.00p 258.10p 233.80p 250.00p 18744
04/03/2021 251.00p 259.01p 227.40p 243.00p 28262
03/03/2021 256.00p 264.10p 250.00p 254.00p 53570
02/03/2021 266.00p 281.00p 255.68p 268.50p 2588
01/03/2021 266.00p 283.00p 265.00p 265.00p 6863
26/02/2021 283.00p 283.00p 265.00p 268.50p 1491
25/02/2021 280.00p 283.00p 261.00p 276.50p 9677
24/02/2021 247.00p 279.00p 247.00p 279.00p 34768
23/02/2021 247.00p 274.00p 247.00p 261.00p 11191
22/02/2021 250.00p 269.90p 245.00p 261.00p 14215
19/02/2021 265.00p 282.00p 260.00p 274.00p 6290
18/02/2021 265.00p 277.75p 258.80p 274.00p 9707
17/02/2021 265.00p 282.00p 257.00p 271.50p 16841
16/02/2021 270.00p 277.00p 265.00p 270.00p 10518
15/02/2021 281.00p 304.00p 255.60p 274.00p 28606
12/02/2021 285.00p 288.00p 275.00p 288.00p 3338
11/02/2021 304.00p 304.00p 278.00p 291.50p 20229
10/02/2021 288.00p 303.00p 285.00p 286.00p 10993
09/02/2021 281.00p 305.00p 281.00p 305.00p 10388
08/02/2021 285.00p 304.00p 280.00p 289.50p 10442
05/02/2021 281.00p 300.00p 265.00p 295.00p 22790
04/02/2021 282.00p 282.00p 265.00p 273.50p 12401
03/02/2021 289.00p 300.00p 280.78p 282.00p 49114
02/02/2021 250.00p 300.60p 245.00p 290.00p 74822
01/02/2021 250.00p 267.00p 242.00p 250.00p 30726
29/01/2021 250.00p 264.63p 250.00p 257.50p 8098
28/01/2021 250.00p 267.00p 245.00p 260.00p 10277
27/01/2021 260.00p 280.00p 242.22p 254.00p 41583
26/01/2021 275.00p 290.80p 255.00p 267.50p 30456
25/01/2021 265.00p 296.55p 250.00p 285.00p 63670
22/01/2021 252.00p 280.00p 241.20p 257.50p 36787
21/01/2021 285.00p 290.00p 255.00p 268.50p 18631
20/01/2021 280.00p 290.00p 265.00p 277.00p 18694
19/01/2021 258.00p 290.00p 255.00p 281.00p 32962
18/01/2021 280.00p 285.00p 233.60p 257.50p 112847
15/01/2021 310.00p 328.00p 280.00p 282.50p 139449
14/01/2021 280.00p 330.00p 260.00p 320.00p 104141
13/01/2021 225.00p 279.91p 225.00p 270.00p 147138
12/01/2021 215.00p 225.00p 210.00p 220.00p 34175
11/01/2021 215.00p 220.00p 208.00p 215.00p 57874
08/01/2021 205.00p 214.55p 195.50p 210.00p 49283
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

*Close Price adjusted for both dividends and splits