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
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
24/10/2019 600.00p 600.00p 490.06p 503.00p 1391
23/10/2019 598.00p 598.00p 545.00p 545.00p 13
22/10/2019 502.00p 571.12p 502.00p 530.00p 1055
21/10/2019 512.00p 548.00p 509.00p 509.00p 8745
18/10/2019 598.00p 598.00p 540.00p 550.00p 1233
17/10/2019 544.00p 545.24p 520.67p 530.00p 1117
16/10/2019 510.00p 540.00p 508.00p 540.00p 2104
15/10/2019 540.00p 567.69p 466.84p 494.50p 10073
14/10/2019 551.36p 690.20p 551.36p 596.00p 716
11/10/2019 600.00p 643.39p 596.00p 596.00p 1476
10/10/2019 542.00p 618.44p 542.00p 596.00p 208
09/10/2019 600.00p 600.00p 565.00p 596.00p 962
08/10/2019 555.00p 589.99p 555.00p 567.00p 303
07/10/2019 600.00p 600.00p 559.00p 559.00p 736
04/10/2019 609.59p 645.00p 596.00p 596.00p 2154
03/10/2019 532.00p 643.68p 532.00p 569.00p 3225
02/10/2019 652.00p 655.79p 531.00p 531.00p 10306
01/10/2019 654.30p 695.00p 654.30p 675.00p 420
30/09/2019 650.00p 695.00p 622.00p 675.00p 3849
27/09/2019 682.00p 687.00p 682.00p 687.00p 58
26/09/2019 707.23p 717.00p 655.00p 717.00p 634
25/09/2019 655.00p 711.00p 655.00p 711.00p 733
24/09/2019 700.00p 736.00p 687.00p 736.00p 0
23/09/2019 700.00p 701.09p 645.00p 687.00p 1420
20/09/2019 688.00p 735.88p 645.00p 682.00p 2492
19/09/2019 680.00p 712.07p 625.00p 647.00p 1701
18/09/2019 682.98p 702.52p 680.00p 686.00p 1381
17/09/2019 710.00p 710.00p 676.00p 686.00p 1725
16/09/2019 800.00p 800.00p 676.00p 687.00p 1559
13/09/2019 692.00p 724.50p 662.00p 662.00p 6241
12/09/2019 690.00p 731.00p 668.67p 731.00p 4912
11/09/2019 700.00p 738.50p 680.00p 697.00p 7110
10/09/2019 650.00p 740.00p 645.00p 660.00p 1863
09/09/2019 739.99p 740.00p 650.00p 650.00p 3047
06/09/2019 650.00p 750.00p 650.00p 670.00p 2851
05/09/2019 698.00p 698.00p 652.00p 675.00p 236
04/09/2019 662.00p 698.00p 660.00p 698.00p 2230
03/09/2019 720.00p 722.00p 690.00p 698.00p 432
02/09/2019 718.00p 718.00p 693.00p 693.00p 125
30/08/2019 652.00p 735.00p 652.00p 700.00p 302
29/08/2019 660.00p 735.00p 660.00p 684.00p 61
28/08/2019 700.00p 700.00p 674.00p 674.00p 100
27/08/2019 750.00p 750.00p 702.00p 702.00p 655
23/08/2019 738.13p 750.00p 684.32p 740.00p 651
22/08/2019 800.00p 800.00p 710.00p 800.00p 1164
21/08/2019 660.00p 691.00p 660.00p 691.00p 1012
20/08/2019 798.00p 798.00p 698.00p 698.00p 74
19/08/2019 722.00p 770.00p 629.40p 698.00p 11126
16/08/2019 770.00p 830.52p 731.10p 779.00p 270
15/08/2019 766.00p 849.69p 765.40p 810.00p 1655
14/08/2019 890.00p 898.00p 752.00p 825.00p 4004
13/08/2019 880.00p 975.00p 866.00p 908.00p 191
12/08/2019 998.00p 998.00p 812.00p 872.00p 1101
09/08/2019 752.00p 990.79p 752.00p 917.00p 7379
08/08/2019 898.00p 898.00p 805.01p 824.00p 1400
07/08/2019 858.00p 870.60p 794.00p 794.00p 1657
06/08/2019 800.00p 895.00p 770.70p 780.00p 5700
05/08/2019 982.00p 982.00p 800.00p 892.00p 3497
02/08/2019 910.00p 950.00p 910.00p 917.00p 677
01/08/2019 984.00p 984.00p 858.00p 858.00p 422
31/07/2019 845.00p 934.00p 802.00p 842.00p 1978
30/07/2019 964.00p 995.59p 831.41p 843.00p 4212
29/07/2019 917.50p 939.00p 917.50p 939.00p 1558
26/07/2019 920.00p 984.00p 920.00p 924.00p 708
25/07/2019 902.00p 995.00p 902.00p 928.00p 1574
24/07/2019 998.01p 998.01p 902.00p 975.00p 533
23/07/2019 1,017.00p 1,017.00p 930.00p 933.00p 955
22/07/2019 950.00p 1,018.60p 950.00p 1,005.00p 410
19/07/2019 1,035.00p 1,035.00p 951.00p 982.50p 2149
18/07/2019 922.00p 1,026.04p 922.00p 1,003.50p 332
17/07/2019 906.00p 1,012.00p 906.00p 985.00p 1231
16/07/2019 1,055.00p 1,140.00p 950.00p 1,000.00p 2977
15/07/2019 1,038.62p 1,038.62p 968.00p 1,022.50p 1823
12/07/2019 1,020.00p 1,030.00p 944.48p 966.00p 4019
11/07/2019 990.00p 1,100.00p 822.60p 1,005.00p 29618
10/07/2019 700.00p 918.00p 700.00p 900.00p 15166
09/07/2019 625.00p 672.79p 625.00p 628.00p 1893
08/07/2019 610.00p 730.00p 610.00p 610.00p 1392
05/07/2019 750.00p 750.00p 656.00p 656.00p 753
04/07/2019 750.00p 798.00p 659.30p 724.00p 4243
03/07/2019 798.00p 798.00p 675.00p 762.00p 1210
02/07/2019 700.00p 735.00p 602.00p 708.00p 2398
01/07/2019 700.00p 700.00p 614.00p 633.00p 1356
28/06/2019 636.00p 680.00p 636.00p 645.00p 792
27/06/2019 698.00p 698.00p 615.00p 660.00p 1176
26/06/2019 698.00p 698.00p 610.76p 626.00p 833
25/06/2019 600.00p 665.00p 600.00p 627.00p 2146
24/06/2019 630.00p 698.00p 627.00p 627.00p 3290
21/06/2019 650.00p 660.00p 605.88p 613.00p 5112
20/06/2019 662.00p 688.00p 655.00p 672.00p 2021
19/06/2019 678.00p 692.00p 647.50p 684.00p 857
18/06/2019 650.00p 695.00p 650.00p 674.00p 770
17/06/2019 674.00p 731.50p 656.19p 670.00p 3565
14/06/2019 663.70p 731.80p 663.70p 669.00p 510
13/06/2019 700.00p 760.00p 673.00p 673.00p 2731
12/06/2019 798.00p 798.00p 698.00p 698.00p 217
11/06/2019 719.00p 731.70p 672.20p 698.00p 2602
10/06/2019 650.00p 754.00p 650.00p 675.00p 6532
07/06/2019 770.00p 770.00p 725.01p 753.00p 4850
06/06/2019 700.00p 759.00p 660.00p 733.00p 10879
05/06/2019 800.00p 934.00p 725.00p 738.00p 6143
04/06/2019 998.00p 1,060.00p 803.96p 842.00p 23042
03/06/2019 990.00p 996.00p 665.00p 824.00p 10493
31/05/2019 720.00p 720.00p 683.00p 700.00p 1791
30/05/2019 700.00p 825.80p 680.00p 716.00p 9153
29/05/2019 800.00p 850.00p 720.00p 746.00p 2772
28/05/2019 722.00p 779.99p 715.00p 750.00p 5640
24/05/2019 760.00p 789.00p 720.00p 749.00p 1618
23/05/2019 789.00p 789.00p 758.01p 766.00p 1027
22/05/2019 784.99p 784.99p 730.00p 730.00p 882
21/05/2019 800.00p 800.00p 700.00p 730.00p 123
20/05/2019 800.00p 800.00p 715.00p 744.00p 451
17/05/2019 770.00p 798.00p 740.00p 740.00p 2061
16/05/2019 800.00p 800.00p 770.00p 800.00p 959
15/05/2019 782.00p 810.00p 765.00p 797.00p 779
14/05/2019 802.00p 890.19p 771.00p 801.00p 5419
13/05/2019 872.00p 900.00p 812.00p 847.00p 896
10/05/2019 898.00p 900.00p 785.01p 867.00p 6745
09/05/2019 770.00p 825.00p 721.00p 789.00p 1954
08/05/2019 710.00p 849.00p 700.00p 723.00p 4554
07/05/2019 720.00p 800.00p 700.00p 774.00p 4854
03/05/2019 760.00p 762.32p 702.00p 732.00p 6203
02/05/2019 990.00p 990.00p 731.00p 765.00p 4374
01/05/2019 800.00p 848.00p 726.00p 815.00p 8889
30/04/2019 950.00p 950.00p 725.00p 827.00p 30616
29/04/2019 1,050.00p 1,098.00p 975.50p 976.00p 18548
26/04/2019 1,125.00p 1,260.00p 1,005.00p 1,067.50p 27893
25/04/2019 1,095.00p 1,095.00p 965.00p 974.00p 4430
24/04/2019 1,036.37p 1,036.37p 985.00p 990.00p 3276
23/04/2019 1,110.00p 1,150.00p 986.00p 995.50p 12975
18/04/2019 1,085.00p 1,090.00p 1,046.00p 1,062.50p 12866
17/04/2019 1,085.00p 1,121.00p 1,056.30p 1,067.50p 5947
16/04/2019 1,140.00p 1,165.00p 1,060.00p 1,095.00p 17573
15/04/2019 1,100.00p 1,160.66p 1,040.15p 1,122.50p 28192
12/04/2019 948.00p 1,100.00p 947.28p 987.50p 35677
11/04/2019 1,000.00p 1,119.00p 979.00p 979.00p 31057
10/04/2019 1,050.00p 1,050.00p 900.00p 1,025.00p 20105
09/04/2019 1,050.00p 1,080.00p 937.50p 953.00p 17075
08/04/2019 1,105.00p 1,147.73p 937.87p 939.00p 20829
05/04/2019 982.00p 1,145.00p 965.00p 1,102.50p 16755
04/04/2019 700.00p 1,135.00p 685.00p 914.00p 43263
03/04/2019 660.00p 720.50p 641.50p 679.00p 6178
02/04/2019 600.00p 724.00p 553.50p 685.00p 31363
01/04/2019 750.00p 825.00p 609.60p 630.00p 49062
29/03/2019 855.00p 925.00p 785.00p 850.00p 984
28/03/2019 900.00p 993.10p 812.50p 882.50p 2371
27/03/2019 975.00p 1,080.00p 911.40p 940.00p 1396
26/03/2019 1,190.00p 1,190.00p 1,000.00p 1,035.00p 422
25/03/2019 1,090.00p 1,100.00p 1,060.00p 1,060.00p 914
22/03/2019 1,120.00p 1,135.00p 1,060.00p 1,060.00p 211
21/03/2019 1,150.00p 1,150.00p 1,060.00p 1,060.00p 523
20/03/2019 1,150.00p 1,150.00p 1,055.00p 1,075.00p 795
19/03/2019 1,200.00p 1,200.00p 1,055.00p 1,065.00p 422
18/03/2019 1,110.00p 1,110.00p 1,018.00p 1,050.00p 1187
15/03/2019 1,100.00p 1,165.00p 1,100.00p 1,120.00p 378
14/03/2019 1,220.00p 1,220.00p 1,120.00p 1,120.00p 5010
13/03/2019 1,160.00p 1,220.00p 1,155.00p 1,220.00p 503
12/03/2019 1,200.00p 1,225.00p 1,110.00p 1,220.00p 741
11/03/2019 1,165.00p 1,165.00p 1,125.00p 1,150.00p 158
08/03/2019 1,130.00p 1,185.00p 1,110.00p 1,185.00p 445
07/03/2019 1,130.00p 1,150.00p 1,130.00p 1,150.00p 16

*Close Price adjusted for both dividends and splits