Xaar (XAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xaar

Date Open High Low Close* Volume
27/03/2017 346.75p 348.75p 342.25p 344.25p 66910
24/03/2017 335.00p 349.50p 333.00p 347.25p 995254
23/03/2017 335.25p 337.50p 325.00p 326.75p 84388
22/03/2017 345.00p 345.00p 326.69p 331.75p 734207
21/03/2017 352.00p 367.25p 347.00p 360.50p 94239
20/03/2017 350.00p 356.75p 347.15p 355.50p 83825
17/03/2017 350.00p 355.25p 335.00p 335.00p 1280817
16/03/2017 344.75p 364.75p 332.32p 357.75p 495025
15/03/2017 330.00p 340.00p 326.50p 326.75p 33409
14/03/2017 331.00p 340.50p 330.50p 332.50p 31697
13/03/2017 336.50p 340.00p 330.00p 333.00p 39556
10/03/2017 338.00p 342.81p 332.00p 337.00p 28781
09/03/2017 332.25p 347.50p 330.00p 340.00p 101690
08/03/2017 340.00p 344.00p 325.52p 327.75p 84299
07/03/2017 374.50p 377.35p 340.00p 343.25p 60982
06/03/2017 369.25p 375.18p 359.50p 359.50p 48814
03/03/2017 385.00p 385.00p 368.00p 374.00p 31712
02/03/2017 370.75p 376.47p 370.00p 374.25p 10886
01/03/2017 374.75p 383.25p 369.00p 375.00p 101931
28/02/2017 371.00p 378.00p 367.20p 368.25p 32737
27/02/2017 368.50p 378.25p 365.35p 376.00p 6134
24/02/2017 379.25p 379.50p 367.82p 379.25p 12383
23/02/2017 366.50p 369.50p 364.00p 364.00p 29282
22/02/2017 366.00p 368.48p 364.75p 367.50p 33871
21/02/2017 372.25p 373.75p 368.80p 373.75p 10686
20/02/2017 374.50p 381.00p 370.50p 370.50p 39033
17/02/2017 364.25p 377.96p 364.00p 366.00p 30003
16/02/2017 376.25p 378.31p 366.46p 367.75p 30437
15/02/2017 382.75p 382.75p 371.07p 371.75p 41670
14/02/2017 392.00p 392.00p 377.75p 380.00p 36715
13/02/2017 390.00p 393.31p 379.00p 386.50p 9167
10/02/2017 390.75p 397.20p 388.00p 390.00p 72164
09/02/2017 397.00p 397.00p 385.69p 390.00p 11819
08/02/2017 387.50p 391.51p 382.50p 382.50p 5997
07/02/2017 397.00p 397.00p 383.50p 389.75p 18469
06/02/2017 385.00p 390.53p 377.50p 381.00p 32601
03/02/2017 401.50p 405.00p 385.25p 386.25p 20060
02/02/2017 406.25p 406.25p 396.00p 396.75p 7200
01/02/2017 415.00p 415.00p 395.00p 395.25p 14045
31/01/2017 399.75p 402.94p 398.25p 399.00p 8741
30/01/2017 398.25p 404.00p 397.00p 399.50p 40914
27/01/2017 395.00p 404.75p 395.00p 400.25p 22130
26/01/2017 395.00p 400.00p 395.00p 397.00p 15017
25/01/2017 395.00p 412.25p 395.00p 406.50p 52485
24/01/2017 400.00p 417.00p 397.50p 400.75p 12193
23/01/2017 409.75p 416.50p 407.08p 416.50p 2345
20/01/2017 410.50p 412.83p 406.13p 407.25p 44482
19/01/2017 415.75p 420.00p 404.75p 413.50p 11090
18/01/2017 412.00p 425.50p 400.00p 406.25p 21119
17/01/2017 416.75p 424.50p 415.25p 419.75p 13315
16/01/2017 428.50p 428.50p 412.00p 420.00p 53008
13/01/2017 424.00p 430.50p 415.00p 419.25p 12430
12/01/2017 431.25p 434.75p 420.00p 423.00p 39621
11/01/2017 430.00p 436.00p 425.00p 430.00p 82002
10/01/2017 415.00p 421.50p 415.00p 420.75p 12546
09/01/2017 414.50p 420.00p 409.75p 417.25p 26033
06/01/2017 411.00p 412.38p 408.75p 412.38p 25099
05/01/2017 394.50p 407.50p 393.25p 402.50p 17007
04/01/2017 396.50p 400.00p 385.50p 392.00p 51648
03/01/2017 406.25p 412.50p 397.00p 399.25p 14810
30/12/2016 408.00p 412.75p 398.00p 400.00p 10792
29/12/2016 415.00p 415.00p 390.25p 391.25p 31726
28/12/2016 411.50p 414.75p 408.00p 411.00p 6014
23/12/2016 406.25p 412.00p 396.00p 401.00p 17027
22/12/2016 421.25p 421.25p 400.00p 404.25p 26214
21/12/2016 415.00p 423.00p 415.00p 418.00p 8036
20/12/2016 422.50p 431.00p 416.00p 421.75p 5513
19/12/2016 434.25p 441.50p 415.00p 418.50p 16326
16/12/2016 440.00p 441.75p 430.75p 438.00p 95725
15/12/2016 416.00p 440.00p 415.00p 439.75p 161030
14/12/2016 436.50p 450.00p 435.50p 437.25p 19372
13/12/2016 410.50p 436.00p 410.50p 434.75p 20741
12/12/2016 410.00p 412.00p 404.25p 411.75p 17099
09/12/2016 403.75p 407.00p 400.79p 407.00p 37352
08/12/2016 405.00p 405.00p 402.75p 403.50p 7908
07/12/2016 402.75p 405.00p 397.71p 401.50p 10904
06/12/2016 398.25p 404.75p 398.25p 403.50p 28602
05/12/2016 394.75p 404.25p 391.00p 403.75p 19246
02/12/2016 395.00p 400.25p 385.50p 390.00p 28603
01/12/2016 385.00p 402.75p 378.75p 390.50p 58751
30/11/2016 368.00p 389.75p 357.00p 385.00p 690632
29/11/2016 372.50p 383.52p 368.00p 370.50p 20334
28/11/2016 379.25p 381.50p 375.00p 377.00p 66193
25/11/2016 382.75p 382.75p 372.00p 376.50p 214620
24/11/2016 372.25p 380.58p 372.25p 378.25p 50379
23/11/2016 366.75p 384.21p 366.75p 378.00p 49777
22/11/2016 391.75p 394.29p 362.75p 375.00p 150952
21/11/2016 420.00p 428.88p 388.00p 389.25p 72095
18/11/2016 420.00p 426.00p 415.00p 421.75p 16507
17/11/2016 418.50p 432.75p 414.50p 420.00p 25644
16/11/2016 414.00p 435.00p 410.00p 433.00p 23408
15/11/2016 415.25p 423.69p 410.00p 421.25p 35222
14/11/2016 430.50p 436.75p 415.00p 418.75p 19703
11/11/2016 444.50p 446.75p 425.00p 425.00p 15782
10/11/2016 438.00p 455.00p 430.25p 432.00p 27083
09/11/2016 425.00p 440.11p 425.00p 432.75p 29751
08/11/2016 437.00p 437.50p 431.65p 437.50p 2369
07/11/2016 431.50p 444.75p 423.50p 440.00p 72805
04/11/2016 420.00p 439.25p 420.00p 420.00p 16179
03/11/2016 420.00p 430.50p 420.00p 421.00p 11487
02/11/2016 425.25p 434.50p 420.00p 424.50p 24084
01/11/2016 419.75p 441.25p 419.75p 426.00p 21216
31/10/2016 430.25p 435.50p 420.00p 420.00p 16800
28/10/2016 435.50p 437.00p 430.00p 432.50p 17142
27/10/2016 445.00p 462.50p 435.00p 437.75p 37081
26/10/2016 470.00p 470.00p 440.00p 445.00p 22276
25/10/2016 467.75p 469.12p 450.00p 451.50p 104337
24/10/2016 471.25p 474.25p 460.25p 461.00p 11692
21/10/2016 480.00p 480.00p 466.00p 471.00p 62851
20/10/2016 486.75p 487.75p 465.50p 467.00p 22361
19/10/2016 499.00p 500.50p 482.00p 482.00p 90467
18/10/2016 520.00p 520.00p 499.50p 500.00p 12330
17/10/2016 501.00p 504.50p 498.75p 501.00p 17892
14/10/2016 497.00p 505.00p 497.00p 505.00p 46002
13/10/2016 500.00p 507.50p 500.00p 500.00p 159452
12/10/2016 508.50p 508.50p 499.75p 500.00p 19967
11/10/2016 506.50p 509.84p 500.00p 505.00p 7378
10/10/2016 519.50p 519.50p 498.04p 503.00p 36845
07/10/2016 514.50p 514.50p 499.00p 500.00p 29634
06/10/2016 497.25p 503.00p 497.25p 501.50p 26812
05/10/2016 520.00p 520.00p 495.25p 500.00p 23210
04/10/2016 507.50p 515.00p 505.00p 505.00p 95947
03/10/2016 519.50p 519.50p 500.00p 506.00p 15467
30/09/2016 516.00p 516.00p 495.00p 500.00p 29424
29/09/2016 515.00p 515.00p 500.00p 501.00p 8024
28/09/2016 495.25p 503.00p 495.00p 501.00p 21339
27/09/2016 495.00p 510.50p 495.00p 500.00p 21648
26/09/2016 500.00p 504.00p 493.67p 501.00p 19679
23/09/2016 504.50p 507.88p 494.00p 494.00p 30928
22/09/2016 519.50p 519.50p 500.00p 503.50p 23521
21/09/2016 507.00p 519.00p 495.00p 500.00p 19440
20/09/2016 520.00p 520.00p 500.50p 505.00p 39301
19/09/2016 513.50p 520.00p 495.00p 505.00p 50257
16/09/2016 503.00p 520.00p 490.00p 520.00p 116388
15/09/2016 502.50p 508.00p 485.25p 494.00p 402529
14/09/2016 502.00p 507.00p 490.00p 490.00p 37549
13/09/2016 490.00p 507.50p 485.25p 500.50p 17525
12/09/2016 496.00p 509.00p 485.25p 485.25p 9836
09/09/2016 495.25p 518.00p 495.00p 498.00p 9393
08/09/2016 502.00p 513.50p 502.00p 507.00p 22162
07/09/2016 502.00p 510.00p 502.00p 509.50p 14227
06/09/2016 517.50p 517.50p 503.50p 503.50p 13369
05/09/2016 512.00p 515.44p 500.00p 500.00p 1982
02/09/2016 500.00p 514.72p 500.00p 500.50p 17907
01/09/2016 517.50p 518.00p 498.00p 508.50p 16832
31/08/2016 500.50p 512.61p 500.00p 503.00p 11997
30/08/2016 509.50p 511.00p 495.00p 501.00p 24717
26/08/2016 493.75p 502.82p 485.25p 498.50p 7047
25/08/2016 485.00p 495.75p 485.00p 495.75p 58461
24/08/2016 505.00p 505.00p 490.00p 496.75p 125178
23/08/2016 499.75p 505.00p 485.00p 485.00p 31358
22/08/2016 499.75p 500.00p 490.00p 496.25p 9814
19/08/2016 488.25p 509.50p 485.50p 487.00p 17510
18/08/2016 499.75p 499.75p 488.00p 490.50p 3692
17/08/2016 500.00p 500.00p 491.75p 499.00p 4392
16/08/2016 494.75p 508.50p 488.00p 488.00p 30193
15/08/2016 515.00p 518.00p 494.50p 499.75p 4921
12/08/2016 524.50p 525.00p 499.25p 500.00p 35893
11/08/2016 513.00p 522.00p 499.00p 510.00p 8344
10/08/2016 519.00p 519.50p 495.00p 506.00p 31717
09/08/2016 498.00p 519.50p 498.00p 510.00p 78167
08/08/2016 518.50p 524.50p 498.00p 510.00p 26440
05/08/2016 514.00p 517.00p 500.00p 511.00p 38975
04/08/2016 498.00p 507.00p 498.00p 507.00p 13267
03/08/2016 525.00p 525.00p 498.00p 514.00p 9144
02/08/2016 505.00p 525.50p 500.00p 509.50p 28023
01/08/2016 515.00p 515.00p 501.00p 507.00p 85914
29/07/2016 515.00p 515.00p 491.00p 496.75p 29169
28/07/2016 510.00p 516.68p 495.75p 507.00p 32445
27/07/2016 462.75p 525.50p 462.75p 513.50p 35932
26/07/2016 484.75p 491.00p 465.95p 491.00p 15268
25/07/2016 485.00p 485.00p 465.11p 482.50p 2837
22/07/2016 484.75p 484.75p 463.75p 476.75p 2821
21/07/2016 456.00p 485.00p 456.00p 473.50p 243911
20/07/2016 469.25p 479.25p 460.25p 479.25p 17821
19/07/2016 470.00p 476.40p 459.00p 460.00p 13012
18/07/2016 475.00p 482.00p 460.00p 463.00p 56396
15/07/2016 491.00p 491.00p 474.75p 478.00p 26222
14/07/2016 476.50p 489.75p 475.75p 481.00p 224994
13/07/2016 455.00p 490.00p 455.00p 484.50p 57363
12/07/2016 450.25p 468.00p 450.25p 463.25p 42003
11/07/2016 430.00p 450.25p 430.00p 450.25p 14548
08/07/2016 430.00p 450.00p 430.00p 450.00p 50002
07/07/2016 423.00p 432.00p 423.00p 431.50p 38132
06/07/2016 425.25p 435.00p 425.00p 434.50p 16232
05/07/2016 440.00p 452.75p 430.00p 439.75p 74500
04/07/2016 447.00p 447.00p 440.00p 442.00p 7411
01/07/2016 425.00p 450.00p 415.00p 445.50p 40219
30/06/2016 420.00p 420.00p 408.00p 418.25p 24675
29/06/2016 419.75p 419.75p 408.00p 409.75p 33005
28/06/2016 412.25p 422.60p 407.83p 414.75p 12486
27/06/2016 435.00p 438.71p 409.75p 409.75p 25722
24/06/2016 395.00p 428.00p 395.00p 428.00p 52992
23/06/2016 426.00p 434.75p 426.00p 432.00p 10514
22/06/2016 434.00p 434.00p 423.00p 428.00p 38636
21/06/2016 410.00p 435.00p 410.00p 425.00p 17723
20/06/2016 410.00p 434.75p 410.00p 426.75p 30114
17/06/2016 435.50p 450.00p 413.50p 413.50p 128369
16/06/2016 455.00p 470.00p 440.00p 440.00p 48544
15/06/2016 474.50p 474.75p 458.13p 463.00p 28584

*Close Price adjusted for both dividends and splits