Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/06/2016 484.50p 484.50p 460.00p 461.25p 6449
13/06/2016 465.00p 485.00p 455.25p 468.75p 11106
10/06/2016 465.00p 473.50p 465.00p 468.50p 8191
09/06/2016 476.50p 477.75p 465.00p 470.00p 26800
08/06/2016 465.50p 474.50p 465.50p 467.75p 16056
07/06/2016 474.75p 475.00p 469.00p 474.00p 73782
06/06/2016 465.50p 485.50p 465.50p 472.25p 171843
03/06/2016 489.75p 489.75p 465.00p 472.00p 376914
02/06/2016 460.00p 485.00p 460.00p 479.50p 151975
01/06/2016 470.00p 484.25p 465.00p 470.00p 33945
31/05/2016 475.00p 485.00p 471.43p 485.00p 78669
27/05/2016 475.00p 487.75p 475.00p 477.00p 5313
26/05/2016 495.75p 495.75p 475.00p 477.00p 76047
25/05/2016 485.00p 490.00p 480.00p 482.75p 26557
24/05/2016 488.00p 494.75p 485.00p 485.00p 35418
23/05/2016 499.00p 503.00p 490.00p 493.00p 50004
20/05/2016 490.00p 500.00p 485.00p 486.00p 57478
19/05/2016 504.00p 504.00p 490.00p 490.25p 1095175
18/05/2016 500.00p 515.00p 494.25p 494.25p 21715
17/05/2016 500.00p 517.00p 500.00p 510.50p 31346
16/05/2016 510.00p 515.00p 500.00p 505.00p 80119
13/05/2016 500.00p 509.50p 491.00p 508.00p 238794
12/05/2016 500.00p 500.00p 490.00p 495.00p 15714
11/05/2016 488.00p 500.00p 488.00p 493.25p 17725
10/05/2016 494.75p 495.00p 489.53p 495.00p 16345
09/05/2016 485.00p 494.75p 485.00p 494.50p 13638
06/05/2016 494.25p 495.00p 488.25p 493.50p 278153
05/05/2016 490.50p 494.50p 490.00p 490.50p 25078
04/05/2016 480.00p 495.25p 480.00p 490.00p 370395
03/05/2016 485.25p 495.00p 485.00p 486.50p 14470
29/04/2016 485.25p 490.00p 485.00p 485.00p 16479
28/04/2016 488.75p 492.25p 486.38p 490.25p 24248
27/04/2016 475.00p 492.50p 475.00p 488.75p 6460
26/04/2016 494.75p 494.75p 479.00p 488.25p 17691
25/04/2016 480.00p 480.00p 475.00p 475.75p 12637
22/04/2016 480.00p 494.75p 472.50p 472.50p 30066
21/04/2016 465.00p 480.00p 465.00p 479.50p 13420
20/04/2016 475.00p 482.96p 466.75p 474.75p 59106
19/04/2016 475.00p 481.06p 475.00p 478.50p 17527
18/04/2016 475.00p 487.09p 475.00p 483.00p 26181
15/04/2016 480.00p 494.05p 475.25p 485.00p 43062
14/04/2016 475.00p 500.00p 475.00p 488.50p 21011
13/04/2016 475.00p 500.00p 475.00p 491.75p 25903
12/04/2016 499.75p 499.75p 479.25p 488.75p 17532
11/04/2016 487.75p 498.15p 483.50p 485.00p 782
08/04/2016 495.00p 497.50p 490.00p 490.50p 32588
07/04/2016 486.25p 491.91p 483.00p 489.00p 35993
06/04/2016 475.00p 500.00p 475.00p 496.00p 21068
05/04/2016 475.00p 490.25p 475.00p 483.00p 852406
04/04/2016 500.00p 500.00p 475.75p 485.00p 39734
01/04/2016 475.00p 488.50p 475.00p 487.00p 35653
31/03/2016 499.75p 499.75p 476.00p 487.50p 949804
30/03/2016 485.00p 495.00p 467.50p 486.75p 60281
29/03/2016 470.00p 475.00p 467.25p 474.75p 391820
24/03/2016 466.25p 484.75p 466.25p 472.50p 22311
23/03/2016 478.25p 478.25p 465.00p 466.25p 22579
22/03/2016 450.00p 482.00p 450.00p 479.25p 32834
21/03/2016 450.00p 467.00p 450.00p 464.50p 8747
18/03/2016 451.50p 462.00p 450.00p 460.25p 27311
17/03/2016 446.50p 460.00p 440.00p 455.25p 20925
16/03/2016 394.25p 445.00p 375.00p 444.50p 270004
15/03/2016 446.00p 449.00p 441.25p 442.50p 14299
14/03/2016 440.00p 450.00p 440.00p 444.25p 52510
11/03/2016 440.00p 449.00p 440.00p 440.50p 25000
10/03/2016 440.25p 450.75p 440.25p 442.00p 21081
09/03/2016 444.50p 450.00p 438.25p 447.00p 48216
08/03/2016 460.00p 469.75p 441.25p 441.25p 72353
07/03/2016 479.00p 479.00p 460.25p 470.50p 24135
04/03/2016 478.00p 480.00p 464.50p 471.50p 36964
03/03/2016 465.00p 483.00p 465.00p 472.00p 23916
02/03/2016 475.00p 480.50p 472.00p 473.25p 99552
01/03/2016 483.00p 483.00p 470.00p 474.25p 32505
29/02/2016 465.25p 483.00p 465.25p 471.00p 151000
26/02/2016 465.00p 482.00p 464.13p 466.50p 396370
25/02/2016 450.00p 465.00p 445.25p 464.50p 31381
24/02/2016 453.00p 453.00p 446.25p 450.00p 26676
23/02/2016 435.00p 446.00p 435.00p 446.00p 6618
22/02/2016 435.00p 447.75p 435.00p 444.75p 1049
19/02/2016 438.50p 452.75p 435.50p 435.50p 25671
18/02/2016 453.00p 453.00p 438.25p 444.00p 5264
17/02/2016 448.00p 453.00p 441.63p 448.50p 21622
16/02/2016 442.75p 448.00p 429.62p 446.00p 11533
15/02/2016 420.00p 443.00p 420.00p 443.00p 27335
12/02/2016 425.00p 435.50p 420.00p 428.00p 31319
11/02/2016 435.25p 442.94p 425.50p 426.25p 25205
10/02/2016 432.00p 450.00p 432.00p 440.00p 8876
09/02/2016 463.75p 464.65p 432.00p 433.75p 38410
08/02/2016 470.00p 486.00p 465.00p 465.50p 38305
05/02/2016 475.00p 480.00p 475.00p 476.75p 33276
04/02/2016 480.00p 480.31p 475.00p 475.50p 28400
03/02/2016 480.00p 480.00p 474.25p 475.00p 28024
02/02/2016 482.00p 482.00p 476.50p 477.50p 60095
01/02/2016 485.00p 488.00p 472.00p 480.00p 118925
29/01/2016 475.00p 480.00p 468.75p 479.50p 35404
28/01/2016 475.00p 475.00p 464.25p 470.00p 19911
27/01/2016 455.00p 472.00p 455.00p 467.75p 10296
26/01/2016 465.25p 476.05p 462.50p 464.25p 35383
25/01/2016 462.00p 470.00p 456.97p 465.00p 40015
22/01/2016 460.25p 470.00p 455.00p 457.00p 33211
21/01/2016 465.75p 465.75p 455.00p 460.00p 30974
20/01/2016 488.00p 488.00p 460.00p 465.00p 734447
19/01/2016 480.00p 485.00p 475.00p 481.50p 539263
18/01/2016 485.75p 489.47p 475.50p 480.00p 38090
15/01/2016 493.25p 501.00p 485.00p 489.50p 558231
14/01/2016 485.00p 505.00p 485.00p 501.50p 40635
13/01/2016 450.00p 500.00p 445.00p 500.00p 356105
12/01/2016 452.00p 452.75p 446.08p 451.00p 53861
11/01/2016 452.00p 452.00p 438.88p 448.00p 24880
08/01/2016 430.00p 450.50p 430.00p 450.50p 36868
07/01/2016 415.00p 431.00p 415.00p 430.00p 20783
06/01/2016 415.00p 435.25p 415.00p 430.00p 63302
05/01/2016 429.75p 429.75p 414.19p 425.25p 11474
04/01/2016 434.75p 434.75p 412.75p 424.50p 64639
31/12/2015 425.00p 436.06p 420.00p 420.00p 4067
30/12/2015 434.75p 435.00p 425.25p 427.00p 15918
29/12/2015 432.00p 440.00p 432.00p 432.00p 11326
24/12/2015 445.00p 445.00p 427.10p 445.00p 22501
23/12/2015 429.25p 446.89p 429.25p 437.00p 7296
22/12/2015 437.00p 448.19p 435.00p 438.75p 14162
21/12/2015 435.00p 444.00p 435.00p 438.50p 35808
18/12/2015 445.00p 451.50p 435.25p 448.50p 1062061
17/12/2015 459.75p 460.00p 450.00p 450.00p 23822
16/12/2015 459.75p 459.75p 448.97p 450.50p 23955
15/12/2015 454.75p 455.25p 447.90p 448.25p 10733
14/12/2015 445.00p 459.75p 445.00p 447.00p 29750
11/12/2015 445.00p 457.45p 445.00p 451.00p 70504
10/12/2015 449.00p 453.00p 446.25p 450.00p 97253
09/12/2015 448.00p 455.00p 448.00p 448.25p 353151
08/12/2015 467.00p 467.00p 449.50p 450.75p 29683
07/12/2015 440.00p 465.00p 440.00p 458.75p 61295
04/12/2015 440.00p 457.00p 440.00p 455.00p 12793
03/12/2015 440.00p 458.50p 440.00p 455.00p 39463
02/12/2015 454.75p 460.00p 446.31p 455.00p 28297
01/12/2015 450.00p 455.00p 441.19p 454.00p 53483
30/11/2015 438.00p 450.00p 438.00p 448.75p 43075
27/11/2015 449.75p 449.75p 440.13p 448.75p 16877
26/11/2015 445.25p 450.00p 440.00p 445.00p 17698
25/11/2015 438.00p 446.50p 438.00p 446.50p 11505
24/11/2015 445.00p 447.56p 438.25p 443.75p 123171
23/11/2015 438.00p 453.00p 438.00p 448.75p 21685
20/11/2015 440.00p 450.75p 440.00p 447.00p 41286
19/11/2015 431.00p 451.50p 431.00p 449.00p 68460
18/11/2015 447.25p 447.25p 428.15p 433.75p 60759
17/11/2015 448.00p 448.00p 436.00p 438.00p 39094
16/11/2015 443.00p 452.50p 435.50p 436.00p 42386
13/11/2015 450.00p 456.59p 446.50p 449.75p 15668
12/11/2015 451.00p 456.23p 449.50p 452.00p 133857
11/11/2015 465.00p 467.78p 444.72p 452.75p 132553
10/11/2015 485.00p 485.00p 467.50p 470.00p 31741
09/11/2015 475.00p 481.50p 475.00p 481.50p 94538
06/11/2015 475.00p 481.00p 475.00p 478.25p 95054
05/11/2015 480.00p 483.90p 470.00p 476.00p 49284
04/11/2015 500.00p 500.00p 465.00p 478.75p 427293
03/11/2015 501.00p 514.00p 500.50p 504.00p 46626
02/11/2015 519.00p 519.00p 512.13p 514.00p 27569
30/10/2015 520.00p 520.00p 503.50p 511.00p 35459
29/10/2015 520.00p 520.00p 506.50p 514.00p 21131
28/10/2015 504.00p 520.00p 504.00p 519.00p 30440
27/10/2015 520.00p 520.00p 512.06p 517.00p 84109
26/10/2015 512.00p 519.00p 505.92p 515.50p 64668
23/10/2015 520.00p 520.00p 515.74p 517.50p 57594
22/10/2015 510.00p 517.50p 505.50p 516.00p 771081
21/10/2015 520.00p 520.00p 504.69p 511.00p 78930
20/10/2015 501.00p 517.00p 501.00p 511.00p 75608
19/10/2015 503.00p 510.50p 498.50p 510.00p 71116
16/10/2015 497.00p 505.63p 489.25p 493.00p 702227
15/10/2015 514.50p 517.00p 498.00p 501.50p 17142
14/10/2015 516.00p 527.00p 515.00p 515.50p 42034
13/10/2015 523.00p 536.12p 522.00p 524.00p 65437
12/10/2015 549.00p 556.50p 524.00p 527.00p 41936
09/10/2015 535.00p 554.00p 535.00p 549.50p 124301
08/10/2015 560.50p 560.50p 535.50p 545.50p 45742
07/10/2015 546.00p 555.00p 545.50p 545.50p 61227
06/10/2015 548.00p 560.00p 548.00p 554.00p 54764
05/10/2015 548.00p 561.50p 548.00p 561.00p 51170
02/10/2015 548.00p 563.50p 548.00p 563.50p 45000
01/10/2015 548.00p 566.50p 548.00p 559.00p 26449
30/09/2015 550.00p 566.50p 549.50p 559.50p 45690
29/09/2015 541.50p 552.50p 541.50p 550.00p 33770
28/09/2015 545.00p 555.00p 537.87p 555.00p 58819
25/09/2015 533.00p 543.50p 530.00p 542.00p 626325
24/09/2015 545.00p 549.00p 535.00p 538.00p 60696
23/09/2015 552.00p 553.00p 535.76p 541.50p 606035
22/09/2015 544.00p 551.50p 538.00p 539.50p 46339
21/09/2015 544.00p 550.00p 536.00p 543.50p 22292
18/09/2015 531.50p 547.50p 530.50p 545.00p 80712
17/09/2015 535.00p 539.00p 527.37p 533.50p 14975
16/09/2015 539.50p 539.50p 530.00p 537.00p 48379
15/09/2015 507.00p 535.00p 507.00p 535.00p 486936
14/09/2015 520.00p 520.00p 507.00p 509.00p 46351
11/09/2015 523.00p 523.00p 517.50p 519.50p 29960
10/09/2015 527.00p 527.00p 517.50p 520.00p 28879
09/09/2015 529.00p 533.00p 522.00p 523.50p 223870
08/09/2015 515.00p 529.00p 515.00p 521.50p 48841
07/09/2015 529.50p 530.00p 519.00p 523.00p 649167
04/09/2015 531.00p 531.50p 521.00p 526.50p 85568
03/09/2015 525.00p 532.50p 523.10p 530.00p 196867
02/09/2015 504.00p 521.50p 504.00p 518.50p 348078
01/09/2015 515.50p 521.00p 505.63p 519.00p 155481
28/08/2015 500.50p 510.00p 495.50p 510.00p 181376

*Close Price adjusted for both dividends and splits