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
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
20/03/2020 68.00p 132.16p 60.00p 99.10p 449265
19/03/2020 69.80p 69.80p 48.50p 59.00p 89510
18/03/2020 70.00p 70.00p 44.40p 49.00p 152300
17/03/2020 35.00p 48.95p 35.00p 40.65p 10128
16/03/2020 59.80p 59.80p 35.00p 35.00p 56550
13/03/2020 50.20p 59.00p 45.20p 52.60p 42186
12/03/2020 60.00p 69.00p 48.28p 50.00p 80498
11/03/2020 65.00p 70.00p 62.00p 62.50p 11356
10/03/2020 74.80p 70.49p 66.80p 68.30p 2605
09/03/2020 74.80p 74.80p 61.54p 66.50p 73555
06/03/2020 84.80p 84.80p 75.00p 80.00p 6366
05/03/2020 78.00p 84.50p 75.00p 82.50p 13350
04/03/2020 71.80p 82.00p 70.69p 80.00p 38299
03/03/2020 78.00p 79.00p 72.08p 76.00p 50413
02/03/2020 75.00p 75.00p 70.00p 72.50p 8124
28/02/2020 70.00p 72.98p 65.40p 71.00p 19137
27/02/2020 75.00p 77.50p 70.01p 72.50p 30089
26/02/2020 75.00p 80.00p 70.35p 78.80p 58046
25/02/2020 78.20p 83.90p 77.00p 78.70p 26910
24/02/2020 89.80p 89.80p 78.90p 78.90p 57073
21/02/2020 82.20p 89.80p 82.00p 86.80p 16955
20/02/2020 85.20p 89.27p 83.01p 86.50p 9132
19/02/2020 85.20p 90.00p 80.33p 86.50p 99603
18/02/2020 88.60p 91.00p 86.51p 91.00p 38300
17/02/2020 94.80p 92.50p 88.60p 91.70p 25553
14/02/2020 94.80p 99.20p 88.60p 92.50p 22824
13/02/2020 95.00p 99.34p 89.84p 94.70p 84322
12/02/2020 96.00p 100.00p 95.43p 95.50p 23334
11/02/2020 100.00p 100.60p 91.00p 100.60p 113818
10/02/2020 102.50p 110.00p 96.09p 102.60p 55353
07/02/2020 100.50p 112.50p 100.50p 112.50p 13783
06/02/2020 102.00p 111.50p 101.50p 111.50p 35837
05/02/2020 106.50p 111.50p 103.00p 111.50p 9560
04/02/2020 106.50p 109.75p 101.48p 109.75p 21108
03/02/2020 112.50p 115.50p 102.50p 103.50p 19482
31/01/2020 100.50p 121.10p 100.50p 112.75p 36846
30/01/2020 111.00p 123.90p 110.50p 120.25p 20662
29/01/2020 125.00p 129.00p 117.50p 119.50p 41892
28/01/2020 124.00p 127.50p 115.00p 118.75p 34844
27/01/2020 124.00p 129.00p 114.27p 118.75p 104606
24/01/2020 120.00p 135.00p 111.50p 123.75p 65704
23/01/2020 110.00p 115.50p 107.40p 112.75p 57178
22/01/2020 113.00p 111.50p 100.50p 109.50p 62129
21/01/2020 113.00p 115.00p 101.45p 111.00p 25663
20/01/2020 119.00p 119.00p 107.50p 109.50p 51653
17/01/2020 119.50p 119.50p 107.00p 109.75p 43797
16/01/2020 105.00p 120.00p 101.50p 115.00p 116064
15/01/2020 102.50p 109.03p 100.00p 104.50p 111632
14/01/2020 105.00p 110.00p 101.00p 103.75p 59975
13/01/2020 100.50p 109.46p 100.00p 107.25p 39446
10/01/2020 103.00p 108.40p 97.49p 107.00p 42680
09/01/2020 100.00p 110.00p 98.39p 101.50p 24024
08/01/2020 105.00p 110.00p 93.00p 110.00p 150401
07/01/2020 105.00p 110.00p 101.00p 108.00p 43704
06/01/2020 110.00p 111.00p 102.00p 106.75p 50263
03/01/2020 112.00p 114.75p 105.16p 108.75p 34724
02/01/2020 105.00p 113.99p 104.55p 109.00p 66249
31/12/2019 110.00p 113.01p 107.50p 107.50p 26300
30/12/2019 110.50p 120.75p 110.50p 113.75p 11949
27/12/2019 123.50p 123.50p 112.00p 112.00p 32159
24/12/2019 110.00p 119.00p 110.00p 117.00p 14322
23/12/2019 123.50p 130.00p 115.00p 117.00p 90479
20/12/2019 121.50p 124.50p 111.55p 117.50p 144830
19/12/2019 115.50p 121.00p 112.00p 112.25p 116780
18/12/2019 95.00p 117.00p 92.30p 106.75p 347524
17/12/2019 100.00p 103.75p 95.00p 96.20p 39529
16/12/2019 101.50p 107.50p 97.13p 104.00p 37978
13/12/2019 110.00p 110.00p 96.00p 101.50p 37838
12/12/2019 105.00p 111.90p 96.35p 100.00p 67763
11/12/2019 105.00p 114.00p 104.26p 104.50p 37234
10/12/2019 102.00p 130.00p 101.00p 111.00p 341204
09/12/2019 108.00p 114.99p 103.10p 105.00p 83281
06/12/2019 110.50p 129.50p 110.00p 113.50p 55788
05/12/2019 119.50p 125.00p 107.51p 113.75p 69360
04/12/2019 110.00p 120.00p 105.50p 114.00p 138809
03/12/2019 110.00p 119.00p 103.01p 107.50p 179270
02/12/2019 111.00p 120.00p 102.01p 114.00p 226299
29/11/2019 110.00p 115.00p 101.71p 111.50p 104437
28/11/2019 106.00p 125.00p 105.01p 108.00p 224666
27/11/2019 115.00p 123.01p 108.88p 112.00p 227467
26/11/2019 132.50p 144.00p 115.50p 122.50p 372996
25/11/2019 149.00p 149.00p 126.00p 127.75p 388237
22/11/2019 164.50p 165.00p 121.00p 137.50p 920945
21/11/2019 148.50p 189.09p 120.50p 154.50p 2176648
20/11/2019 98.20p 135.00p 94.80p 132.00p 1138398
19/11/2019 85.00p 115.00p 85.00p 95.00p 767309
18/11/2019 100.00p 110.00p 85.31p 86.00p 131982
15/11/2019 87.20p 94.00p 86.00p 93.60p 110731
14/11/2019 90.00p 100.00p 86.00p 94.00p 284649
13/11/2019 90.00p 95.00p 90.00p 95.00p 36427
12/11/2019 93.00p 94.50p 86.00p 90.00p 21975
11/11/2019 93.00p 96.70p 86.00p 92.00p 30556
08/11/2019 100.00p 100.00p 92.00p 94.00p 29722
07/11/2019 94.00p 108.50p 88.51p 96.00p 321065
06/11/2019 100.00p 100.00p 91.50p 92.50p 58000
05/11/2019 100.50p 100.50p 92.94p 97.50p 56181
04/11/2019 90.00p 104.50p 90.00p 98.50p 95739
01/11/2019 145.00p 145.00p 90.00p 98.00p 635054
31/10/2019 508.00p 533.99p 108.00p 121.00p 82936
30/10/2019 485.00p 530.00p 479.00p 517.00p 2731
29/10/2019 485.00p 485.00p 461.00p 461.00p 768
28/10/2019 540.00p 540.00p 462.50p 462.50p 2089
25/10/2019 584.00p 584.00p 519.40p 540.00p 678

*Close Price adjusted for both dividends and splits